NetDragon Websoft Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	11.040	11.040	10.740	10.800	8.080	78,000
2024-02-08	10.780	11.100	10.780	11.040	8.260	572,000
2024-02-07	11.180	11.180	10.780	10.800	8.080	518,830
2024-02-06	10.800	11.000	10.540	10.980	8.215	696,761
2024-02-05	10.500	10.720	10.200	10.560	7.901	683,669
2024-02-02	10.960	10.980	10.460	10.540	7.886	512,401
2024-02-01	10.820	10.960	10.640	10.720	8.021	473,500
2024-01-31	10.920	10.980	10.600	10.720	8.021	671,500
2024-01-30	11.200	11.200	10.860	10.880	8.140	626,500
2024-01-29	11.340	11.460	11.060	11.160	8.350	348,776
2024-01-26	11.480	11.640	11.260	11.340	8.484	507,500
2024-01-25	11.500	11.660	11.240	11.460	8.574	339,000
2024-01-24	11.140	11.440	11.020	11.380	8.514	892,213
2024-01-23	10.960	11.300	10.900	11.120	8.320	455,500
2024-01-22	11.380	11.520	10.880	10.940	8.185	774,133
2024-01-19	11.440	11.540	11.180	11.380	8.514	324,784
2024-01-18	11.260	11.420	11.020	11.300	8.455	735,197
2024-01-17	11.300	11.420	11.120	11.240	8.410	956,700
2024-01-16	11.840	11.840	11.400	11.440	8.559	435,132
2024-01-15	11.900	11.900	11.600	11.820	8.844	524,000
2024-01-12	11.920	12.040	11.740	11.760	8.799	709,739
2024-01-11	11.840	12.080	11.840	11.900	8.903	299,500
2024-01-10	11.880	11.960	11.700	11.840	8.859	409,696
2024-01-09	12.040	12.200	11.880	11.940	8.933	333,000
2024-01-08	12.300	12.300	11.860	12.040	9.008	464,865
2024-01-05	12.500	12.500	12.220	12.320	9.218	402,174
2024-01-04	12.380	12.480	12.140	12.480	9.337	631,764
2024-01-03	12.280	12.440	12.100	12.420	9.292	336,256
2024-01-02	12.500	12.600	12.260	12.400	9.278	571,000
2023-12-29	12.340	12.520	12.200	12.380	9.263	580,716
2023-12-28	11.900	12.300	11.680	12.240	9.158	1,814,609
2023-12-27	11.600	12.000	11.580	11.860	8.574	2,689,903
2023-12-22	13.660	13.660	11.120	11.640	8.415	6,603,112
2023-12-21	13.480	13.560	13.400	13.500	9.760	435,196
2023-12-20	13.540	13.660	13.420	13.520	9.774	684,317
2023-12-19	13.580	13.660	13.340	13.420	9.702	1,132,500
2023-12-18	14.420	14.480	13.480	13.480	9.745	2,881,568
2023-12-15	14.440	14.800	14.440	14.560	10.526	1,179,572
2023-12-14	14.480	14.940	14.380	14.440	10.439	983,500
2023-12-13	15.000	15.020	14.480	14.540	10.512	867,340
2023-12-12	13.900	15.180	13.800	14.980	10.830	1,860,000
2023-12-11	13.920	13.980	13.520	13.620	9.847	1,786,549
2023-12-08	14.160	14.160	13.500	13.900	10.049	4,217,114
2023-12-07	14.380	14.460	13.860	14.040	10.150	2,013,570
2023-12-06	14.840	14.900	14.240	14.380	10.396	1,772,469
2023-12-05	14.960	15.120	14.500	14.760	10.671	1,927,500
2023-12-04	14.220	15.220	14.100	15.000	10.844	1,645,694
2023-12-01	13.420	14.640	13.420	14.480	10.468	1,343,500
2023-11-30	13.700	13.700	13.200	13.440	9.717	870,954
2023-11-29	13.940	14.000	13.700	13.700	9.904	560,000
2023-11-28	14.200	14.280	14.000	14.040	10.150	234,382
2023-11-27	14.200	14.300	14.140	14.220	10.280	129,000
2023-11-24	14.300	14.320	14.220	14.320	10.353	205,657
2023-11-23	14.400	14.400	14.120	14.360	10.382	137,700
2023-11-22	14.200	14.300	14.120	14.260	10.309	206,963
2023-11-21	14.700	14.700	14.100	14.320	10.353	459,273
2023-11-20	14.720	14.720	14.400	14.480	10.468	392,500
2023-11-17	14.480	14.600	14.360	14.460	10.454	234,582
2023-11-16	14.740	14.740	14.460	14.620	10.570	230,500
2023-11-15	14.440	14.700	14.400	14.520	10.497	365,000

← NewerPage 12 of 21 · 1,232 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.