NetDragon Websoft Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.000 | 8.000 | 7.750 | 7.915 | 7.915 | 929,382 |
| 2026-10-16 | 8.080 | 8.180 | 7.855 | 7.855 | 7.855 | 330,200 |
| 2026-10-15 | 8.010 | 8.070 | 7.895 | 7.980 | 7.980 | 1,016,000 |
| 2026-10-14 | 8.145 | 8.200 | 8.090 | 8.110 | 8.110 | 406,000 |
| 2026-10-13 | 7.975 | 8.200 | 7.900 | 8.175 | 8.175 | 646,238 |
| 2026-10-12 | 8.100 | 8.250 | 8.000 | 8.070 | 8.070 | 479,500 |
| 2026-10-09 | 8.050 | 8.170 | 7.950 | 8.015 | 8.015 | 947,000 |
| 2026-10-08 | 8.300 | 8.420 | 7.955 | 8.040 | 8.040 | 1,301,500 |
| 2026-10-07 | 8.065 | 8.300 | 7.990 | 8.280 | 8.280 | 973,500 |
| 2026-10-06 | 7.900 | 8.160 | 7.900 | 8.040 | 8.040 | 1,437,000 |
| 2026-10-05 | 7.685 | 7.995 | 7.515 | 7.965 | 7.965 | 1,302,010 |
| 2026-10-02 | 7.740 | 7.740 | 7.490 | 7.660 | 7.660 | 427,500 |
| 2026-09-30 | 7.800 | 7.860 | 7.695 | 7.750 | 7.750 | 1,254,000 |
| 2026-09-29 | 7.595 | 7.790 | 7.515 | 7.700 | 7.700 | 1,210,429 |
| 2026-09-28 | 7.545 | 7.710 | 7.480 | 7.595 | 7.595 | 834,000 |
| 2026-09-25 | 7.590 | 7.640 | 7.400 | 7.540 | 7.540 | 781,500 |
| 2026-09-24 | 7.610 | 7.795 | 7.500 | 7.595 | 7.595 | 1,051,500 |
| 2026-09-23 | 7.665 | 7.665 | 7.480 | 7.635 | 7.635 | 1,465,294 |
| 2026-09-22 | 7.415 | 7.730 | 7.415 | 7.615 | 7.615 | 1,204,500 |
| 2026-09-21 | 7.500 | 7.860 | 7.305 | 7.405 | 7.405 | 2,883,500 |
| 2026-09-18 | 8.000 | 8.550 | 7.620 | 7.630 | 7.630 | 3,556,310 |
| 2026-09-17 | 8.005 | 8.245 | 7.900 | 8.100 | 8.100 | 3,125,500 |
| 2026-09-16 | 7.840 | 8.180 | 7.830 | 7.995 | 7.995 | 3,192,500 |
| 2026-09-15 | 7.475 | 7.880 | 7.475 | 7.840 | 7.840 | 3,018,500 |
| 2026-09-14 | 7.400 | 7.785 | 7.395 | 7.475 | 7.475 | 1,009,401 |
| 2026-09-11 | 7.205 | 7.415 | 7.165 | 7.390 | 7.390 | 976,757 |
| 2026-09-10 | 7.350 | 7.445 | 7.165 | 7.315 | 7.315 | 1,608,500 |
| 2026-09-09 | 7.625 | 7.665 | 7.435 | 7.455 | 7.455 | 1,593,155 |
| 2026-09-08 | 8.310 | 8.310 | 8.150 | 8.180 | 7.680 | 1,821,500 |
| 2026-09-07 | 8.440 | 8.480 | 8.305 | 8.310 | 7.802 | 1,383,000 |
| 2026-09-04 | 8.150 | 8.590 | 8.150 | 8.450 | 7.934 | 2,661,500 |
| 2026-09-03 | 8.155 | 8.280 | 8.000 | 8.015 | 7.525 | 808,000 |
| 2026-09-02 | 8.220 | 8.230 | 8.050 | 8.155 | 7.657 | 1,190,351 |
| 2026-09-01 | 8.350 | 8.550 | 8.085 | 8.360 | 7.849 | 2,511,449 |
| 2026-08-31 | 8.060 | 8.400 | 8.060 | 8.355 | 7.844 | 7,398,781 |
| 2026-08-28 | 7.705 | 8.190 | 7.500 | 8.075 | 7.581 | 3,280,519 |
| 2026-08-27 | 7.800 | 7.800 | 7.600 | 7.695 | 7.225 | 539,700 |
| 2026-08-26 | 7.450 | 7.790 | 7.450 | 7.720 | 7.248 | 1,552,412 |
| 2026-08-25 | 7.485 | 7.580 | 7.410 | 7.510 | 7.051 | 568,500 |
| 2026-08-24 | 7.580 | 7.600 | 7.365 | 7.485 | 7.028 | 748,500 |
| 2026-08-21 | 7.545 | 7.580 | 7.475 | 7.570 | 7.107 | 791,400 |
| 2026-08-20 | 7.460 | 7.600 | 7.340 | 7.370 | 6.920 | 1,347,500 |
| 2026-08-19 | 7.500 | 7.600 | 7.425 | 7.480 | 7.023 | 963,600 |
| 2026-08-18 | 7.670 | 7.670 | 7.410 | 7.660 | 7.192 | 636,892 |
| 2026-08-17 | 7.515 | 7.785 | 7.470 | 7.650 | 7.182 | 726,117 |
| 2026-08-14 | 7.450 | 7.665 | 7.360 | 7.515 | 7.056 | 1,671,879 |
| 2026-08-13 | 7.640 | 7.770 | 7.385 | 7.445 | 6.990 | 1,378,121 |
| 2026-08-12 | 7.800 | 7.800 | 7.620 | 7.630 | 7.164 | 754,056 |
| 2026-08-11 | 7.800 | 7.940 | 7.710 | 7.775 | 7.300 | 793,745 |
| 2026-08-10 | 7.675 | 7.840 | 7.675 | 7.805 | 7.328 | 758,640 |
| 2026-08-07 | 7.630 | 7.745 | 7.560 | 7.675 | 7.206 | 870,100 |
| 2026-08-06 | 7.800 | 7.800 | 7.655 | 7.680 | 7.211 | 762,009 |
| 2026-08-05 | 7.935 | 7.980 | 7.770 | 7.860 | 7.380 | 886,467 |
| 2026-08-04 | 7.895 | 7.985 | 7.745 | 7.935 | 7.450 | 673,500 |
| 2026-08-03 | 7.980 | 8.060 | 7.840 | 7.900 | 7.417 | 681,576 |
| 2026-07-31 | 7.770 | 8.060 | 7.700 | 8.060 | 7.567 | 1,746,061 |
| 2026-07-30 | 7.900 | 7.900 | 7.730 | 7.770 | 7.295 | 771,278 |
| 2026-07-29 | 7.880 | 7.920 | 7.800 | 7.890 | 7.408 | 1,020,278 |
| 2026-07-28 | 7.820 | 7.860 | 7.690 | 7.820 | 7.342 | 665,000 |
| 2026-07-27 | 7.760 | 7.790 | 7.640 | 7.790 | 7.314 | 1,017,276 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.5000 HKD |
| 2026-06-04 | 0.5000 HKD |
| 2025-09-10 | 0.5000 HKD |
| 2025-06-10 | 0.5000 HKD |
| 2024-09-11 | 0.4000 HKD |
| 2024-06-12 | 0.4000 HKD |
| 2023-12-28 | 0.4000 HKD |
| 2023-09-12 | 0.9960 HKD |
| 2023-06-06 | 0.3984 HKD |
| 2022-09-09 | 0.3984 HKD |
| 2022-06-07 | 0.3984 HKD |
| 2022-02-17 | 1.4243 HKD |
| 2021-09-08 | 0.3984 HKD |
| 2021-06-07 | 0.2490 HKD |
| 2020-09-09 | 0.2490 HKD |
| 2020-06-05 | 0.2490 HKD |
| 2019-09-10 | 0.1494 HKD |
| 2019-06-11 | 0.1494 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.