NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	10.120	10.780	10.120	10.760	8.672	2,345,821
2025-02-05	10.440	10.440	10.080	10.260	8.269	600,109
2025-02-04	10.200	10.460	10.160	10.340	8.333	705,500
2025-02-03	10.180	10.260	9.910	10.260	8.269	620,282
2025-01-28	10.200	10.260	10.140	10.140	8.172	104,000
2025-01-27	10.060	10.220	9.840	10.160	8.188	789,766
2025-01-24	9.920	10.120	9.920	10.040	8.091	420,011
2025-01-23	10.020	10.240	9.960	10.020	8.075	573,234
2025-01-22	10.140	10.260	10.060	10.100	8.140	442,935
2025-01-21	10.240	10.320	10.080	10.300	8.301	812,000
2025-01-20	10.180	10.260	10.180	10.260	8.269	852,000
2025-01-17	10.020	10.160	9.970	10.120	8.156	702,946
2025-01-16	10.020	10.180	10.000	10.080	8.124	1,272,000
2025-01-15	9.660	10.000	9.660	9.960	8.027	1,076,500
2025-01-14	9.790	9.790	9.450	9.760	7.866	846,074
2025-01-13	9.550	9.550	9.310	9.470	7.632	568,500
2025-01-10	9.680	9.680	9.490	9.560	7.704	1,025,500
2025-01-09	9.600	9.680	9.380	9.610	7.745	1,082,000
2025-01-08	9.600	9.790	9.410	9.570	7.713	974,835
2025-01-07	9.820	9.820	9.520	9.660	7.785	1,291,000
2025-01-06	9.900	9.970	9.780	9.800	7.898	729,186
2025-01-03	9.990	10.000	9.780	9.840	7.930	715,500
2025-01-02	10.320	10.320	9.830	9.920	7.995	1,534,537
2024-12-31	10.280	10.280	10.100	10.220	8.236	475,500
2024-12-30	10.100	10.360	10.060	10.300	8.301	1,446,000
2024-12-27	9.830	10.220	9.670	10.120	8.156	5,954,612
2024-12-24	9.920	9.920	9.790	9.790	7.890	537,000
2024-12-23	9.930	10.020	9.810	9.880	7.962	1,043,000
2024-12-20	9.970	9.990	9.860	9.930	8.003	715,549
2024-12-19	10.060	10.060	9.850	9.930	8.003	1,120,000
2024-12-18	10.120	10.120	9.920	10.000	8.059	560,000
2024-12-17	10.080	10.080	9.890	9.920	7.995	1,058,559
2024-12-16	10.420	10.420	9.900	10.080	8.124	1,296,023
2024-12-13	10.580	10.600	10.200	10.260	8.269	878,000
2024-12-12	10.600	10.860	10.540	10.640	8.575	3,138,516
2024-12-11	10.600	10.700	10.440	10.600	8.543	1,990,000
2024-12-10	10.480	10.880	10.460	10.560	8.510	2,087,151
2024-12-09	10.400	10.420	10.200	10.360	8.349	1,148,408
2024-12-06	10.220	10.360	10.140	10.300	8.301	985,688
2024-12-05	10.260	10.340	10.140	10.220	8.236	584,638
2024-12-04	10.240	10.340	10.220	10.280	8.285	403,500
2024-12-03	10.200	10.260	10.040	10.240	8.252	436,000
2024-12-02	10.040	10.240	10.040	10.200	8.220	364,628
2024-11-29	10.040	10.260	10.020	10.080	8.124	579,500
2024-11-28	10.140	10.160	9.970	9.990	8.051	694,000
2024-11-27	9.900	10.060	9.810	10.040	8.091	689,000
2024-11-26	9.800	9.960	9.750	9.890	7.970	429,744
2024-11-25	10.100	10.120	9.800	9.860	7.946	1,239,488
2024-11-22	10.280	10.280	9.980	9.990	8.051	651,510
2024-11-21	10.200	10.320	10.140	10.240	8.252	529,627
2024-11-20	10.320	10.320	10.180	10.260	8.269	368,052
2024-11-19	10.400	10.400	10.140	10.260	8.269	211,052
2024-11-18	10.320	10.440	10.080	10.240	8.252	495,651
2024-11-15	10.120	10.380	10.120	10.240	8.252	707,575
2024-11-14	10.380	10.380	10.020	10.040	8.091	1,335,500
2024-11-13	10.460	10.460	10.140	10.380	8.365	879,000
2024-11-12	10.600	10.760	10.240	10.400	8.381	1,103,973
2024-11-11	10.700	10.700	10.480	10.640	8.575	1,113,116
2024-11-08	11.000	11.000	10.680	10.720	8.639	789,000
2024-11-07	10.520	10.860	10.360	10.840	8.736	826,772

← NewerPage 8 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.