NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.100	10.180	10.020	10.080	8.124	1,548,000
2025-05-07	10.200	10.340	10.080	10.100	8.140	1,011,000
2025-05-06	10.060	10.180	9.930	10.160	8.188	1,199,000
2025-05-02	9.850	10.060	9.850	10.000	8.059	558,719
2025-04-30	9.840	9.990	9.790	9.890	7.970	961,000
2025-04-29	9.810	10.080	9.810	9.940	8.011	765,444
2025-04-28	9.990	10.020	9.860	9.940	8.011	503,534
2025-04-25	10.120	10.240	9.910	9.910	7.987	1,145,500
2025-04-24	9.960	10.240	9.810	10.040	8.091	1,967,548
2025-04-23	9.830	9.960	9.810	9.900	7.978	2,258,342
2025-04-22	9.600	9.770	9.530	9.770	7.874	982,100
2025-04-17	9.480	9.570	9.360	9.570	7.713	1,817,100
2025-04-16	9.800	9.800	9.350	9.410	7.584	2,099,762
2025-04-15	9.970	9.970	9.650	9.750	7.858	1,167,000
2025-04-14	10.060	10.060	9.760	9.800	7.898	1,447,000
2025-04-11	9.840	9.970	9.670	9.840	7.930	1,516,000
2025-04-10	9.900	10.260	9.790	9.840	7.930	1,974,000
2025-04-09	9.550	9.990	9.380	9.900	7.978	2,243,824
2025-04-08	9.600	9.980	9.300	9.790	7.890	4,013,000
2025-04-07	10.020	10.180	9.400	9.470	7.632	3,705,500
2025-04-03	10.400	10.720	10.360	10.640	8.575	1,494,000
2025-04-02	10.480	10.620	10.340	10.520	8.478	1,493,765
2025-04-01	10.080	10.560	10.080	10.480	8.446	1,831,600
2025-03-31	10.180	10.220	9.860	10.160	8.188	2,337,500
2025-03-28	10.320	10.340	10.080	10.180	8.204	1,849,000
2025-03-27	10.820	11.180	10.260	10.320	8.317	6,733,390
2025-03-26	11.760	11.940	11.640	11.900	9.590	868,000
2025-03-25	11.840	11.900	11.660	11.760	9.477	596,000
2025-03-24	11.820	11.880	11.620	11.840	9.542	779,126
2025-03-21	12.060	12.060	11.640	11.820	9.526	978,541
2025-03-20	12.500	12.520	12.060	12.080	9.735	1,215,646
2025-03-19	12.500	12.600	12.260	12.400	9.993	662,748
2025-03-18	12.500	12.580	12.400	12.500	10.074	683,186
2025-03-17	12.480	12.480	12.240	12.240	9.864	643,500
2025-03-14	12.400	12.500	12.240	12.260	9.880	739,414
2025-03-13	12.520	12.600	12.080	12.280	9.897	937,243
2025-03-12	12.460	12.680	12.380	12.520	10.090	1,041,606
2025-03-11	12.020	12.520	11.860	12.500	10.074	2,477,719
2025-03-10	12.760	12.760	12.060	12.400	9.993	2,550,881
2025-03-07	12.500	12.700	12.420	12.680	10.219	2,523,000
2025-03-06	12.360	12.600	12.220	12.520	10.090	2,262,859
2025-03-05	11.500	12.260	11.500	12.160	9.800	1,716,168
2025-03-04	11.520	11.800	11.200	11.740	9.461	2,167,396
2025-03-03	11.480	11.780	11.380	11.460	9.236	1,135,000
2025-02-28	12.480	12.480	11.460	11.480	9.252	3,094,494
2025-02-27	12.480	12.840	12.160	12.500	10.074	3,062,182
2025-02-26	12.380	12.640	12.360	12.540	10.106	2,228,086
2025-02-25	12.580	12.580	12.280	12.440	10.025	2,030,839
2025-02-24	12.880	13.100	12.500	12.700	10.235	3,139,053
2025-02-21	12.540	12.860	12.400	12.680	10.219	4,845,397
2025-02-20	12.020	13.020	11.800	12.180	9.816	11,412,713
2025-02-19	11.760	11.760	11.460	11.660	9.397	1,673,900
2025-02-18	11.500	11.860	11.500	11.660	9.397	2,121,500
2025-02-17	11.620	11.820	11.320	11.520	9.284	2,342,000
2025-02-14	11.040	11.500	11.020	11.440	9.220	3,344,500
2025-02-13	11.120	11.280	10.880	10.900	8.784	2,279,008
2025-02-12	10.840	11.100	10.800	11.080	8.929	2,091,425
2025-02-11	10.980	11.160	10.820	10.940	8.817	1,555,399
2025-02-10	11.040	11.200	10.820	11.040	8.897	1,471,500
2025-02-07	10.760	11.280	10.760	11.040	8.897	3,500,994

← NewerPage 7 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.