Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.210 | 1.210 | 1.100 | 1.160 | 1.160 | 584,000 |
| 2025-07-30 | 1.200 | 1.220 | 1.170 | 1.210 | 1.210 | 316,000 |
| 2025-07-29 | 1.260 | 1.280 | 1.190 | 1.190 | 1.190 | 438,000 |
| 2025-07-28 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 566,000 |
| 2025-07-25 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 176,000 |
| 2025-07-24 | 1.150 | 1.280 | 1.150 | 1.220 | 1.220 | 934,000 |
| 2025-07-23 | 1.270 | 1.270 | 1.180 | 1.190 | 1.190 | 286,000 |
| 2025-07-22 | 1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 404,000 |
| 2025-07-21 | 1.300 | 1.360 | 1.290 | 1.300 | 1.300 | 876,000 |
| 2025-07-18 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 904,000 |
| 2025-07-17 | 1.380 | 1.450 | 1.310 | 1.410 | 1.410 | 604,000 |
| 2025-07-16 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 140,000 |
| 2025-07-15 | 1.260 | 1.400 | 1.260 | 1.360 | 1.360 | 782,000 |
| 2025-07-14 | 1.240 | 1.380 | 1.200 | 1.250 | 1.250 | 740,000 |
| 2025-07-11 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 274,000 |
| 2025-07-10 | 1.340 | 1.340 | 1.230 | 1.240 | 1.240 | 172,000 |
| 2025-07-09 | 1.350 | 1.370 | 1.220 | 1.250 | 1.250 | 450,000 |
| 2025-07-08 | 1.190 | 1.350 | 1.170 | 1.250 | 1.250 | 1,748,000 |
| 2025-07-07 | 1.210 | 1.210 | 1.130 | 1.170 | 1.170 | 636,000 |
| 2025-07-04 | 1.300 | 1.300 | 1.230 | 1.250 | 1.250 | 440,000 |
| 2025-07-03 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 194,000 |
| 2025-07-02 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 1,592,000 |
| 2025-06-30 | 1.080 | 1.210 | 1.020 | 1.200 | 1.200 | 536,000 |
| 2025-06-27 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 8,000 |
| 2025-06-26 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 14,000 |
| 2025-06-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-06-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8,000 |
| 2025-06-23 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 18,000 |
| 2025-06-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-06-19 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 46,000 |
| 2025-06-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-12 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 60,000 |
| 2025-06-11 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 208,000 |
| 2025-06-10 | 1.110 | 1.190 | 1.100 | 1.130 | 1.130 | 822,000 |
| 2025-06-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 114,000 |
| 2025-06-04 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 716,000 |
| 2025-06-03 | 1.140 | 1.180 | 1.050 | 1.110 | 1.110 | 290,000 |
| 2025-06-02 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 52,000 |
| 2025-05-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-29 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 6,310,000 |
| 2025-05-28 | 1.180 | 1.190 | 1.130 | 1.190 | 1.190 | 5,516,000 |
| 2025-05-27 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 5,006,000 |
| 2025-05-26 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 5,002,000 |
| 2025-05-23 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 5,604,000 |
| 2025-05-22 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 4,732,000 |
| 2025-05-21 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 5,822,000 |
| 2025-05-20 | 1.200 | 1.200 | 1.060 | 1.190 | 1.190 | 4,796,000 |
| 2025-05-19 | 1.160 | 1.200 | 1.100 | 1.180 | 1.180 | 4,874,000 |
| 2025-05-16 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 8,000 |
| 2025-05-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2025-05-14 | 1.080 | 1.150 | 1.070 | 1.150 | 1.150 | 148,000 |
| 2025-05-13 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 6,000 |
| 2025-05-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2025-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 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.