NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.000	9.000	8.780	8.950	7.944	1,328,500
2026-04-24	8.960	9.010	8.820	8.970	7.962	757,128
2026-04-23	9.040	9.070	8.890	8.890	7.891	1,513,000
2026-04-22	9.070	9.100	8.960	9.020	8.006	1,349,500
2026-04-21	9.370	9.370	9.060	9.100	8.077	1,755,500
2026-04-20	9.290	9.450	9.290	9.310	8.264	1,082,000
2026-04-17	9.280	9.290	9.150	9.290	8.246	1,472,900
2026-04-16	9.200	9.310	9.110	9.280	8.237	2,775,000
2026-04-15	9.130	9.250	9.130	9.150	8.122	1,520,000
2026-04-14	9.050	9.270	9.000	9.130	8.104	2,120,500
2026-04-13	8.860	9.050	8.820	9.030	8.015	1,839,000
2026-04-10	8.980	9.110	8.840	8.880	7.882	2,121,400
2026-04-09	9.200	9.200	8.850	8.920	7.918	3,290,000
2026-04-08	9.100	9.330	9.100	9.200	8.166	2,613,500
2026-04-02	9.270	9.270	9.010	9.080	8.060	1,817,000
2026-04-01	9.120	9.390	9.110	9.330	8.282	2,557,000
2026-03-31	8.850	9.200	8.850	8.940	7.935	3,158,098
2026-03-30	8.800	8.860	8.500	8.850	7.856	1,859,000
2026-03-27	8.420	8.920	8.230	8.790	7.802	1,523,500
2026-03-26	8.390	8.530	8.350	8.440	7.492	1,498,500
2026-03-25	7.880	8.400	7.880	8.400	7.456	2,064,000
2026-03-24	8.000	8.490	7.970	8.070	7.163	1,840,000
2026-03-23	8.200	8.200	7.820	7.910	7.021	2,879,500
2026-03-20	8.400	8.400	8.160	8.200	7.279	2,577,500
2026-03-19	8.600	8.630	8.380	8.390	7.447	2,274,500
2026-03-18	8.650	8.770	8.610	8.660	7.687	1,609,000
2026-03-17	8.850	8.880	8.560	8.610	7.643	2,203,500
2026-03-16	8.600	8.800	8.520	8.760	7.776	968,500
2026-03-13	8.680	8.680	8.480	8.630	7.660	1,973,000
2026-03-12	9.000	9.000	8.640	8.740	7.758	1,840,469
2026-03-11	9.030	9.250	8.740	8.810	7.820	1,696,000
2026-03-10	8.800	9.290	8.800	8.960	7.953	2,627,000
2026-03-09	8.530	8.800	8.300	8.800	7.811	2,468,500
2026-03-06	8.400	8.640	8.380	8.630	7.660	1,457,000
2026-03-05	8.540	8.590	8.360	8.400	7.456	1,686,000
2026-03-04	8.450	8.510	8.330	8.420	7.474	2,019,000
2026-03-03	8.580	8.720	8.460	8.510	7.554	2,987,000
2026-03-02	8.900	8.910	8.560	8.570	7.607	3,734,526
2026-02-27	9.030	9.140	9.000	9.030	8.015	2,374,526
2026-02-26	9.330	9.330	9.050	9.050	8.033	2,825,500
2026-02-25	9.400	9.480	9.280	9.290	8.246	1,415,000
2026-02-24	9.730	9.730	9.280	9.310	8.264	4,588,181
2026-02-23	9.550	9.800	9.550	9.740	8.646	852,500
2026-02-20	9.670	9.830	9.480	9.550	8.477	880,202
2026-02-16	9.650	9.660	9.500	9.660	8.575	476,000
2026-02-13	9.700	9.790	9.600	9.660	8.575	2,628,000
2026-02-12	9.840	9.920	9.690	9.700	8.610	1,561,183
2026-02-11	9.890	9.990	9.800	9.840	8.734	1,173,192
2026-02-10	9.670	10.020	9.670	9.860	8.752	2,252,799
2026-02-09	9.700	9.750	9.610	9.670	8.583	1,405,500
2026-02-06	9.620	9.630	9.500	9.540	8.468	2,652,500
2026-02-05	9.690	9.800	9.580	9.730	8.637	2,676,500
2026-02-04	9.980	9.980	9.690	9.750	8.654	2,265,700
2026-02-03	9.840	9.940	9.710	9.900	8.788	1,698,000
2026-02-02	10.060	10.060	9.640	9.840	8.734	4,549,000
2026-01-30	10.160	10.200	10.010	10.050	8.921	3,137,000
2026-01-29	10.250	10.350	10.120	10.210	9.063	1,901,500
2026-01-28	10.190	10.280	10.180	10.250	9.098	1,719,500
2026-01-27	10.250	10.330	10.160	10.180	9.036	2,309,500
2026-01-26	10.360	10.440	10.180	10.250	9.098	2,051,000

← NewerPage 3 of 21 · 1,229 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.