Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 358,000 |
| 2023-02-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 150,000 |
| 2023-02-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 120,000 |
| 2023-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-02-14 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 666,000 |
| 2023-02-13 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 16,000 |
| 2023-02-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 |
| 2023-02-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2023-02-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-02-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-02-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-02-02 | 1.200 | 1.360 | 1.040 | 1.060 | 1.060 | 10,000 |
| 2023-02-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-30 | 1.100 | 1.100 | 1.020 | 1.100 | 1.100 | 802,000 |
| 2023-01-27 | 1.020 | 1.100 | 0.950 | 1.100 | 1.100 | 6,000 |
| 2023-01-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-18 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 192,000 |
| 2023-01-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-01-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-01-13 | 0.950 | 1.040 | 0.810 | 1.040 | 1.040 | 56,000 |
| 2023-01-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,000 |
| 2023-01-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2023-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-03 | 1.000 | 1.150 | 1.000 | 1.100 | 1.100 | 12,000 |
| 2022-12-30 | 1.000 | 1.200 | 1.000 | 1.180 | 1.180 | 4,000 |
| 2022-12-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-19 | 0.960 | 0.960 | 0.930 | 0.950 | 0.950 | 246,000 |
| 2022-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-13 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-07 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-12-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-12-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-12-01 | 1.020 | 1.020 | 0.930 | 0.950 | 0.950 | 170,000 |
| 2022-11-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-11-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2022-11-28 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 102,000 |
| 2022-11-25 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 110,000 |
| 2022-11-24 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 16,000 |
| 2022-11-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
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.