Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 0.660 | 0.910 | 0.650 | 0.840 | 0.840 | 296,000 |
| 2022-05-30 | 0.950 | 1.010 | 0.500 | 0.690 | 0.690 | 1,400,000 |
| 2022-05-27 | 0.900 | 0.950 | 0.870 | 0.950 | 0.950 | 152,000 |
| 2022-05-26 | 0.850 | 0.940 | 0.830 | 0.940 | 0.940 | 34,000 |
| 2022-05-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-05-16 | 0.920 | 1.000 | 0.920 | 0.960 | 0.960 | 12,000 |
| 2022-05-13 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-05-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-05-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-05-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-05-06 | 0.920 | 0.970 | 0.900 | 0.970 | 0.970 | 10,000 |
| 2022-05-05 | 0.900 | 0.970 | 0.900 | 0.970 | 0.970 | 28,000 |
| 2022-05-04 | 0.830 | 0.970 | 0.830 | 0.970 | 0.970 | 66,000 |
| 2022-05-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-04-29 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 18,000 |
| 2022-04-28 | 1.000 | 1.000 | 0.910 | 0.930 | 0.930 | 168,000 |
| 2022-04-27 | 0.920 | 0.990 | 0.920 | 0.980 | 0.980 | 20,000 |
| 2022-04-26 | 0.990 | 1.000 | 0.880 | 0.990 | 0.990 | 108,000 |
| 2022-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-04-22 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 4,000 |
| 2022-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-04-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2022-04-19 | 0.810 | 1.030 | 0.810 | 1.030 | 1.030 | 4,000 |
| 2022-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32,000 |
| 2022-04-13 | 0.980 | 1.030 | 0.980 | 1.010 | 1.010 | 4,000 |
| 2022-04-12 | 1.050 | 1.100 | 0.600 | 1.050 | 1.050 | 276,000 |
| 2022-04-11 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 20,000 |
| 2022-04-08 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 8,000 |
| 2022-04-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-04-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-04-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-04-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-03-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-03-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-03-29 | 1.100 | 1.180 | 1.100 | 1.170 | 1.170 | 12,000 |
| 2022-03-28 | 1.000 | 1.140 | 1.000 | 1.100 | 1.100 | 928,000 |
| 2022-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2022-03-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-03-22 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 8,000 |
| 2022-03-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-03-18 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 536,000 |
| 2022-03-17 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 546,000 |
| 2022-03-16 | 0.950 | 1.060 | 0.950 | 1.060 | 1.060 | 126,000 |
| 2022-03-15 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 66,000 |
| 2022-03-14 | 0.940 | 1.000 | 0.930 | 1.000 | 1.000 | 144,000 |
| 2022-03-11 | 0.930 | 1.000 | 0.910 | 1.000 | 1.000 | 210,000 |
| 2022-03-10 | 0.910 | 1.010 | 0.900 | 1.010 | 1.010 | 670,000 |
| 2022-03-09 | 0.840 | 1.000 | 0.840 | 1.000 | 1.000 | 40,000 |
| 2022-03-08 | 0.930 | 1.000 | 0.920 | 0.990 | 0.990 | 90,000 |
| 2022-03-07 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 14,000 |
| 2022-03-04 | 0.950 | 1.000 | 0.900 | 1.000 | 1.000 | 126,000 |
| 2022-03-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-03-02 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 126,000 |
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.