NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10.520	10.530	10.340	10.360	9.196	3,228,500
2026-01-22	10.370	10.560	10.370	10.440	9.267	2,947,000
2026-01-21	10.330	10.430	10.220	10.370	9.205	2,529,000
2026-01-20	10.210	10.380	10.210	10.330	9.169	1,827,000
2026-01-19	10.710	10.710	10.220	10.260	9.107	5,503,000
2026-01-16	11.030	11.170	10.750	10.800	9.586	2,967,200
2026-01-15	11.740	11.740	10.890	10.990	9.755	8,618,000
2026-01-14	11.000	12.080	10.880	11.710	10.394	16,980,000
2026-01-13	10.980	11.060	10.750	10.900	9.675	3,691,174
2026-01-12	10.430	10.880	10.430	10.850	9.631	3,563,200
2026-01-09	10.530	10.530	10.330	10.460	9.285	1,883,500
2026-01-08	10.740	10.740	10.400	10.500	9.320	2,221,500
2026-01-07	10.680	10.720	10.560	10.670	9.471	1,375,839
2026-01-06	10.570	10.790	10.570	10.700	9.498	2,487,000
2026-01-05	10.690	10.690	10.460	10.510	9.329	2,026,500
2026-01-02	10.450	10.800	10.440	10.710	9.507	807,000
2025-12-31	10.280	10.550	10.210	10.450	9.276	1,707,500
2025-12-30	10.260	10.460	10.240	10.320	9.160	2,706,661
2025-12-29	10.390	10.570	10.230	10.260	9.107	3,474,600
2025-12-24	10.480	10.480	10.350	10.390	9.222	951,073
2025-12-23	10.530	10.650	10.390	10.480	9.302	2,502,000
2025-12-22	10.660	10.750	10.510	10.610	9.418	1,861,200
2025-12-19	10.540	10.740	10.540	10.660	9.462	1,498,500
2025-12-18	10.610	10.640	10.500	10.550	9.365	1,603,500
2025-12-17	10.620	10.800	10.470	10.620	9.427	1,824,500
2025-12-16	10.890	10.890	10.540	10.590	9.400	1,096,500
2025-12-15	10.900	10.920	10.800	10.870	9.649	583,000
2025-12-12	10.710	10.910	10.710	10.910	9.684	899,100
2025-12-11	10.880	10.880	10.690	10.730	9.524	1,314,176
2025-12-10	10.900	10.900	10.720	10.810	9.595	1,208,500
2025-12-09	11.020	11.150	10.800	10.920	9.693	1,846,000
2025-12-08	11.070	11.170	11.000	11.100	9.853	1,374,500
2025-12-05	11.140	11.190	11.040	11.170	9.915	741,000
2025-12-04	11.250	11.280	11.130	11.130	9.879	701,000
2025-12-03	11.370	11.370	11.140	11.180	9.924	787,000
2025-12-02	11.230	11.440	11.110	11.350	10.075	1,421,000
2025-12-01	11.360	11.360	11.150	11.270	10.004	1,657,000
2025-11-28	11.690	11.690	11.260	11.340	10.066	841,500
2025-11-27	11.610	11.630	11.390	11.410	10.128	2,174,500
2025-11-26	11.800	11.880	11.450	11.450	10.163	1,891,500
2025-11-25	11.300	11.780	11.300	11.760	10.439	2,126,921
2025-11-24	11.000	11.390	11.000	11.370	10.092	2,111,000
2025-11-21	11.080	11.080	10.880	10.960	9.728	2,456,235
2025-11-20	11.250	11.400	11.060	11.160	9.906	1,644,735
2025-11-19	11.060	11.320	11.060	11.250	9.986	1,451,522
2025-11-18	11.280	11.300	11.070	11.130	9.879	1,952,660
2025-11-17	11.400	11.550	11.250	11.370	10.092	3,223,500
2025-11-14	11.800	11.800	11.440	11.480	10.190	3,295,500
2025-11-13	11.940	11.970	11.660	11.860	10.527	2,746,500
2025-11-12	11.890	11.950	11.790	11.940	10.598	1,205,500
2025-11-11	11.970	11.990	11.750	11.880	10.545	2,115,160
2025-11-10	11.870	12.020	11.770	11.870	10.536	2,357,000
2025-11-07	11.770	11.940	11.710	11.900	10.563	2,638,000
2025-11-06	11.830	11.960	11.710	11.880	10.545	3,329,500
2025-11-05	12.010	12.050	11.800	11.900	10.563	2,384,500
2025-11-04	12.120	12.300	12.080	12.160	10.794	1,795,840
2025-11-03	12.310	12.310	12.030	12.230	10.856	3,102,500
2025-10-31	12.450	12.590	12.140	12.140	10.776	3,321,500
2025-10-30	12.650	12.890	12.480	12.590	11.175	2,919,000
2025-10-28	12.890	12.940	12.510	12.630	11.211	2,525,537

← NewerPage 4 of 5 · 246 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.