Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.490 | 1.500 | 1.400 | 1.400 | 1.400 | 72,000 |
| 2024-05-10 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2024-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-07 | 1.490 | 1.500 | 1.400 | 1.400 | 1.400 | 30,000 |
| 2024-05-06 | 1.200 | 1.740 | 1.200 | 1.470 | 1.470 | 118,000 |
| 2024-05-03 | 1.100 | 1.200 | 1.090 | 1.200 | 1.200 | 102,000 |
| 2024-05-02 | 1.100 | 1.220 | 1.100 | 1.200 | 1.200 | 236,000 |
| 2024-04-30 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 144,000 |
| 2024-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 106,000 |
| 2024-04-26 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 200,000 |
| 2024-04-25 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 120,000 |
| 2024-04-24 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 4,000 |
| 2024-04-23 | 1.070 | 1.140 | 1.050 | 1.070 | 1.070 | 276,000 |
| 2024-04-22 | 1.010 | 1.040 | 0.990 | 1.020 | 1.020 | 490,000 |
| 2024-04-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 124,000 |
| 2024-04-12 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 230,000 |
| 2024-04-11 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 90,000 |
| 2024-04-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-09 | 1.150 | 1.150 | 1.070 | 1.150 | 1.150 | 108,000 |
| 2024-04-08 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-04-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2024-04-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2024-04-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2024-03-28 | 1.040 | 1.070 | 1.010 | 1.070 | 1.070 | 44,000 |
| 2024-03-27 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 62,000 |
| 2024-03-26 | 1.010 | 1.080 | 1.000 | 1.010 | 1.010 | 40,000 |
| 2024-03-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20,000 |
| 2024-03-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-18 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 34,000 |
| 2024-03-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-03-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-03-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-03-12 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 60,000 |
| 2024-03-11 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-03-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-03-07 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 1,804,000 |
| 2024-03-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-03-05 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 68,000 |
| 2024-03-04 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 14,000 |
| 2024-03-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-02-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-02-28 | 0.980 | 1.070 | 0.970 | 1.070 | 1.070 | 54,000 |
| 2024-02-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-02-19 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-02-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2024-02-15 | 1.000 | 1.030 | 0.970 | 0.970 | 0.970 | 140,000 |
| 2024-02-14 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,000 |
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.