Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-08-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-08-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-08-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-08-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-08-18 | 1.150 | 1.150 | 1.030 | 1.110 | 1.110 | 30,000 |
| 2022-08-17 | 1.210 | 1.210 | 1.030 | 1.140 | 1.140 | 22,000 |
| 2022-08-16 | 1.080 | 1.100 | 1.000 | 1.100 | 1.100 | 34,000 |
| 2022-08-15 | 0.920 | 1.080 | 0.920 | 1.080 | 1.080 | 8,000 |
| 2022-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-08-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2022-08-10 | 0.920 | 1.040 | 0.920 | 0.980 | 0.980 | 164,000 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 55 |
| 2022-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-04 | 0.910 | 1.050 | 0.870 | 1.000 | 1.000 | 987,812 |
| 2022-08-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-08-02 | 0.810 | 1.020 | 0.790 | 1.020 | 1.020 | 42,000 |
| 2022-08-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-29 | 1.000 | 1.070 | 0.910 | 1.000 | 1.000 | 11,080,000 |
| 2022-07-28 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 30,000 |
| 2022-07-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 54,000 |
| 2022-07-26 | 1.070 | 1.200 | 1.030 | 1.190 | 1.190 | 16,000 |
| 2022-07-25 | 1.040 | 1.090 | 1.000 | 1.000 | 1.000 | 156,000 |
| 2022-07-22 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 158,000 |
| 2022-07-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-07-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-07-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-07-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-07-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 26,000 |
| 2022-07-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 30,000 |
| 2022-07-13 | 0.950 | 1.060 | 0.950 | 1.060 | 1.060 | 18,000 |
| 2022-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2022-07-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,000 |
| 2022-07-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-07-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2022-06-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2022-06-29 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 20,000 |
| 2022-06-28 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 56,000 |
| 2022-06-27 | 1.120 | 1.130 | 1.090 | 1.130 | 1.130 | 222,000 |
| 2022-06-24 | 1.100 | 1.200 | 1.100 | 1.120 | 1.120 | 374,000 |
| 2022-06-23 | 1.100 | 1.130 | 1.010 | 1.020 | 1.020 | 116,000 |
| 2022-06-22 | 1.030 | 1.050 | 0.950 | 1.050 | 1.050 | 300,000 |
| 2022-06-21 | 0.910 | 1.030 | 0.910 | 1.030 | 1.030 | 136,000 |
| 2022-06-20 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 42,000 |
| 2022-06-17 | 0.840 | 0.850 | 0.780 | 0.800 | 0.800 | 212,000 |
| 2022-06-16 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 4,000 |
| 2022-06-15 | 0.650 | 0.700 | 0.630 | 0.680 | 0.680 | 146,000 |
| 2022-06-14 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 2,000 |
| 2022-06-13 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 4,000 |
| 2022-06-10 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2022-06-09 | 0.760 | 0.760 | 0.710 | 0.710 | 0.710 | 36,000 |
| 2022-06-08 | 0.770 | 0.790 | 0.770 | 0.790 | 0.790 | 14,000 |
| 2022-06-07 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-06-06 | 0.780 | 0.850 | 0.740 | 0.850 | 0.850 | 14,000 |
| 2022-06-02 | 0.800 | 0.860 | 0.780 | 0.850 | 0.850 | 32,000 |
| 2022-06-01 | 0.850 | 0.890 | 0.770 | 0.830 | 0.830 | 224,000 |
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.