Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2024-07-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,000 |
| 2024-07-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 12,000 |
| 2024-07-25 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 14,000 |
| 2024-07-24 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 32,000 |
| 2024-07-23 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 30,000 |
| 2024-07-22 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 642,000 |
| 2024-07-19 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 118,000 |
| 2024-07-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-11 | 1.170 | 1.220 | 1.160 | 1.210 | 1.210 | 120,000 |
| 2024-07-10 | 1.450 | 1.450 | 1.150 | 1.250 | 1.250 | 248,000 |
| 2024-07-09 | 1.150 | 1.300 | 1.150 | 1.280 | 1.280 | 84,000 |
| 2024-07-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2024-07-05 | 1.190 | 1.300 | 1.130 | 1.280 | 1.280 | 64,000 |
| 2024-07-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
| 2024-07-03 | 1.190 | 1.290 | 1.190 | 1.290 | 1.290 | 18,000 |
| 2024-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-27 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2024-06-26 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 112,000 |
| 2024-06-25 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-21 | 1.130 | 1.190 | 1.130 | 1.160 | 1.160 | 60,000 |
| 2024-06-20 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2024-06-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2024-06-18 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 246,000 |
| 2024-06-17 | 1.190 | 1.190 | 1.100 | 1.140 | 1.140 | 276,000 |
| 2024-06-14 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 10,000 |
| 2024-06-13 | 1.110 | 1.150 | 1.030 | 1.150 | 1.150 | 1,142,000 |
| 2024-06-12 | 1.180 | 1.240 | 1.050 | 1.210 | 1.210 | 920,000 |
| 2024-06-11 | 1.300 | 1.300 | 1.130 | 1.170 | 1.170 | 1,536,000 |
| 2024-06-07 | 1.210 | 1.300 | 1.210 | 1.220 | 1.220 | 12,000 |
| 2024-06-06 | 1.180 | 1.300 | 1.180 | 1.300 | 1.300 | 26,000 |
| 2024-06-05 | 1.200 | 1.260 | 1.140 | 1.200 | 1.200 | 104,000 |
| 2024-06-04 | 1.180 | 1.330 | 1.120 | 1.330 | 1.330 | 24,000 |
| 2024-06-03 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 6,000 |
| 2024-05-31 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 144,000 |
| 2024-05-30 | 1.220 | 1.230 | 1.180 | 1.230 | 1.230 | 18,000 |
| 2024-05-29 | 1.310 | 1.310 | 1.190 | 1.250 | 1.250 | 44,000 |
| 2024-05-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8,000 |
| 2024-05-27 | 1.470 | 1.470 | 1.300 | 1.300 | 1.300 | 6,000 |
| 2024-05-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2024-05-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-05-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-21 | 1.490 | 1.490 | 1.240 | 1.350 | 1.350 | 30,000 |
| 2024-05-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-05-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-05-16 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 40,000 |
| 2024-05-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.