Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 62,000 |
| 2025-02-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-02-04 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 210,000 |
| 2025-02-03 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 230,000 |
| 2025-01-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-01-27 | 1.180 | 1.310 | 1.180 | 1.300 | 1.300 | 296,000 |
| 2025-01-24 | 1.220 | 1.290 | 1.150 | 1.190 | 1.190 | 374,000 |
| 2025-01-23 | 1.160 | 1.420 | 1.160 | 1.400 | 1.400 | 154,000 |
| 2025-01-22 | 1.300 | 1.350 | 1.290 | 1.320 | 1.320 | 7,758,000 |
| 2025-01-21 | 1.250 | 1.460 | 1.250 | 1.300 | 1.300 | 434,000 |
| 2025-01-20 | 1.310 | 1.490 | 1.290 | 1.470 | 1.470 | 986,000 |
| 2025-01-17 | 1.300 | 1.300 | 1.220 | 1.290 | 1.290 | 104,000 |
| 2025-01-16 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 1,560,000 |
| 2025-01-15 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 358,000 |
| 2025-01-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2025-01-13 | 1.250 | 1.350 | 1.200 | 1.300 | 1.300 | 13,580,000 |
| 2025-01-10 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 174,000 |
| 2025-01-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 |
| 2025-01-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-03 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 4,000 |
| 2025-01-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-30 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 230,000 |
| 2024-12-27 | 1.170 | 1.290 | 1.050 | 1.190 | 1.190 | 26,000 |
| 2024-12-24 | 1.150 | 1.150 | 0.920 | 1.150 | 1.150 | 8,000 |
| 2024-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-20 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 30,000 |
| 2024-12-19 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 6,000 |
| 2024-12-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 36,000 |
| 2024-12-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30,000 |
| 2024-12-16 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2024-12-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 112,000 |
| 2024-12-12 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 284,000 |
| 2024-12-11 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 34,000 |
| 2024-12-10 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 4,000 |
| 2024-12-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-12-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,000 |
| 2024-12-05 | 1.020 | 1.050 | 0.950 | 0.950 | 0.950 | 110,000 |
| 2024-12-04 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 2,000 |
| 2024-12-03 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 434,000 |
| 2024-12-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-11-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-22 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 14,000 |
| 2024-11-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2024-11-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-13 | 1.020 | 1.110 | 1.020 | 1.110 | 1.110 | 6,000 |
| 2024-11-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-11-11 | 1.080 | 1.150 | 1.030 | 1.080 | 1.080 | 36,000 |
| 2024-11-08 | 1.030 | 1.090 | 1.020 | 1.090 | 1.090 | 22,000 |
| 2024-11-07 | 1.030 | 1.300 | 1.030 | 1.160 | 1.160 | 590,000 |
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.