Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-11-11 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-11-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-11-09 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 4,000 |
| 2022-11-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-11-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-11-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-11-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-11-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-11-01 | 1.070 | 1.100 | 0.960 | 0.970 | 0.970 | 68,000 |
| 2022-10-31 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 4,000 |
| 2022-10-28 | 0.970 | 1.010 | 0.960 | 0.960 | 0.960 | 244,000 |
| 2022-10-27 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 150,000 |
| 2022-10-26 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 200,000 |
| 2022-10-25 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 212,000 |
| 2022-10-24 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 120,000 |
| 2022-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-19 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 40,000 |
| 2022-10-18 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 40,000 |
| 2022-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-10-11 | 0.980 | 1.020 | 0.920 | 1.000 | 1.000 | 158,000 |
| 2022-10-10 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 122,000 |
| 2022-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-06 | 0.980 | 1.030 | 0.950 | 1.030 | 1.030 | 124,000 |
| 2022-10-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-29 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 30,000 |
| 2022-09-28 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 32,000 |
| 2022-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-26 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 118,000 |
| 2022-09-23 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 20,000 |
| 2022-09-22 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 62,000 |
| 2022-09-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-20 | 1.030 | 1.040 | 0.990 | 1.010 | 1.010 | 50,000 |
| 2022-09-19 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 28,000 |
| 2022-09-16 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 32,000 |
| 2022-09-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-09-05 | 1.040 | 1.040 | 0.990 | 1.010 | 1.010 | 124,000 |
| 2022-09-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 22,000 |
| 2022-09-01 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 16,000 |
| 2022-08-31 | 0.990 | 0.990 | 0.930 | 0.990 | 0.990 | 56,000 |
| 2022-08-30 | 1.080 | 1.080 | 0.930 | 1.000 | 1.000 | 96,000 |
| 2022-08-29 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 22,000 |
| 2022-08-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 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.