Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 16,000 |
| 2024-11-05 | 1.000 | 1.020 | 0.930 | 1.020 | 1.020 | 18,000 |
| 2024-11-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 502,000 |
| 2024-11-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-10-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-10-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-10-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-10-28 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 10,000 |
| 2024-10-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-10-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-10-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 28,000 |
| 2024-10-21 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 94,000 |
| 2024-10-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-10-17 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 4,000 |
| 2024-10-16 | 1.060 | 1.100 | 1.030 | 1.030 | 1.030 | 5,224,000 |
| 2024-10-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-08 | 1.140 | 1.140 | 1.030 | 1.050 | 1.050 | 286,000 |
| 2024-10-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-10-04 | 1.040 | 1.220 | 1.030 | 1.040 | 1.040 | 120,000 |
| 2024-10-03 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 404,000 |
| 2024-10-02 | 1.180 | 1.180 | 1.060 | 1.060 | 1.060 | 1,010,000 |
| 2024-09-30 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-09-27 | 1.050 | 1.170 | 1.050 | 1.140 | 1.140 | 10,000 |
| 2024-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-24 | 1.000 | 1.050 | 0.990 | 1.040 | 1.040 | 138,000 |
| 2024-09-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-11 | 1.010 | 1.070 | 1.010 | 1.060 | 1.060 | 22,000 |
| 2024-09-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-09-09 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 2,018,000 |
| 2024-09-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20,000 |
| 2024-09-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-03 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 44,000 |
| 2024-09-02 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 28,000 |
| 2024-08-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-28 | 1.190 | 1.240 | 1.190 | 1.210 | 1.210 | 14,000 |
| 2024-08-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-12 | 1.120 | 1.240 | 1.120 | 1.190 | 1.190 | 6,000 |
| 2024-08-09 | 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.