NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.010	13.010	12.720	12.880	11.433	3,197,000
2025-10-24	12.970	13.150	12.720	12.920	11.468	4,069,500
2025-10-23	12.360	13.000	12.350	12.700	11.273	9,230,500
2025-10-22	12.500	12.500	12.220	12.360	10.971	1,673,600
2025-10-21	12.480	12.840	12.390	12.460	11.060	4,194,500
2025-10-20	12.390	12.490	12.180	12.390	10.998	2,579,000
2025-10-17	12.680	12.680	12.070	12.200	10.829	4,445,600
2025-10-16	12.930	13.000	12.520	12.710	11.282	3,789,622
2025-10-15	12.840	13.060	12.640	12.900	11.450	5,583,122
2025-10-14	13.270	13.290	12.600	12.680	11.255	4,591,000
2025-10-13	13.380	13.380	12.760	12.980	11.521	10,967,300
2025-10-10	13.980	14.020	13.410	13.690	12.152	9,852,500
2025-10-09	14.720	15.100	13.400	14.040	12.462	15,417,000
2025-10-08	14.150	14.360	13.780	14.360	12.746	2,929,500
2025-10-06	14.070	14.210	13.910	14.100	12.516	2,292,000
2025-10-03	14.500	14.520	13.980	14.070	12.489	3,285,000
2025-10-02	15.400	15.400	14.400	14.530	12.897	6,352,987
2025-09-30	16.000	16.000	15.240	15.480	13.741	18,277,078
2025-09-29	15.790	16.800	14.840	16.190	14.371	50,331,040
2025-09-26	12.850	15.390	12.810	14.660	13.013	69,258,000
2025-09-25	12.360	13.150	12.190	12.600	11.184	11,430,000
2025-09-24	11.890	13.560	11.690	12.470	11.069	24,603,000
2025-09-23	11.960	11.990	11.550	11.810	10.483	2,248,500
2025-09-22	11.670	11.860	11.570	11.850	10.518	2,534,000
2025-09-19	11.900	11.900	11.530	11.710	10.394	1,921,226
2025-09-18	11.840	12.300	11.710	11.900	10.563	4,512,518
2025-09-17	11.650	11.850	11.460	11.830	10.501	2,825,100
2025-09-16	11.980	11.980	11.500	11.650	10.341	2,767,187
2025-09-15	11.340	11.930	11.190	11.930	10.589	4,647,800
2025-09-12	11.080	11.350	11.080	11.320	10.048	2,350,000
2025-09-11	10.820	11.100	10.740	11.060	9.817	2,086,320
2025-09-10	10.860	10.860	10.650	10.790	9.578	1,731,500
2025-09-09	10.990	11.330	10.990	11.140	9.444	3,441,500
2025-09-08	11.200	11.200	10.870	11.080	9.394	8,169,608
2025-09-05	10.570	11.200	10.570	11.200	9.495	8,032,855
2025-09-04	10.650	10.770	10.570	10.600	8.987	3,018,264
2025-09-03	10.600	10.780	10.560	10.600	8.987	3,034,000
2025-09-02	10.600	10.700	10.500	10.590	8.978	2,050,000
2025-09-01	10.500	10.790	10.500	10.680	9.054	3,819,300
2025-08-29	10.810	10.900	10.340	10.420	8.834	12,341,500
2025-08-28	11.760	11.870	11.460	11.690	9.911	2,544,000
2025-08-27	12.030	12.250	11.820	11.960	10.140	2,613,235
2025-08-26	12.030	12.220	11.820	12.030	10.199	2,676,924
2025-08-25	12.020	12.120	11.860	11.930	10.114	3,374,000
2025-08-22	11.990	12.000	11.770	11.920	10.106	1,888,400
2025-08-21	11.920	11.970	11.710	11.830	10.029	1,941,964
2025-08-20	12.350	12.350	11.700	11.900	10.089	3,056,500
2025-08-19	12.880	12.880	12.360	12.430	10.538	3,691,800
2025-08-18	11.750	13.300	11.550	12.900	10.937	15,697,349
2025-08-15	11.610	11.750	11.310	11.610	9.843	1,358,512
2025-08-14	11.540	11.920	11.490	11.610	9.843	3,688,500
2025-08-13	11.260	11.500	11.240	11.480	9.733	2,569,879
2025-08-12	11.280	11.290	11.130	11.220	9.512	859,488
2025-08-11	11.300	11.300	11.090	11.280	9.563	1,153,500
2025-08-08	11.290	11.300	11.050	11.200	9.495	1,164,000
2025-08-07	10.940	11.430	10.940	11.310	9.589	2,804,090
2025-08-06	11.070	11.080	10.910	11.020	9.343	1,200,403
2025-08-05	10.760	11.210	10.710	11.070	9.385	2,554,500
2025-08-04	10.660	10.700	10.530	10.700	9.071	1,278,674
2025-08-01	10.720	10.860	10.600	10.660	9.037	1,545,000

← NewerPage 5 of 21 · 1,231 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.