Net A Go Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.250 | 1.250 | 1.200 | 1.235 | 1.235 | 814,000 |
| 2026-10-16 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 804,000 |
| 2026-10-15 | 1.225 | 1.250 | 1.175 | 1.200 | 1.200 | 536,000 |
| 2026-10-14 | 1.230 | 1.230 | 1.225 | 1.225 | 1.225 | 44,000 |
| 2026-10-13 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 746,000 |
| 2026-10-12 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 4,000 |
| 2026-10-09 | 1.170 | 1.190 | 1.170 | 1.185 | 1.185 | 8,000 |
| 2026-10-08 | 1.215 | 1.215 | 1.140 | 1.170 | 1.170 | 332,000 |
| 2026-10-07 | 1.230 | 1.230 | 1.205 | 1.205 | 1.205 | 8,000 |
| 2026-10-06 | 1.285 | 1.285 | 1.200 | 1.200 | 1.200 | 362,000 |
| 2026-10-05 | 1.210 | 1.310 | 1.200 | 1.285 | 1.285 | 392,000 |
| 2026-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 56,000 |
| 2026-09-30 | 1.235 | 1.250 | 1.235 | 1.250 | 1.250 | 1,124,000 |
| 2026-09-29 | 1.255 | 1.255 | 1.215 | 1.245 | 1.245 | 46,000 |
| 2026-09-28 | 1.260 | 1.260 | 1.205 | 1.210 | 1.210 | 678,000 |
| 2026-09-25 | 1.205 | 1.230 | 1.205 | 1.230 | 1.230 | 28,000 |
| 2026-09-24 | 1.275 | 1.275 | 1.195 | 1.205 | 1.205 | 880,000 |
| 2026-09-23 | 1.265 | 1.270 | 1.240 | 1.240 | 1.240 | 280,000 |
| 2026-09-22 | 1.295 | 1.305 | 1.220 | 1.265 | 1.265 | 984,000 |
| 2026-09-21 | 1.190 | 1.275 | 1.190 | 1.255 | 1.255 | 354,000 |
| 2026-09-18 | 1.200 | 1.330 | 1.200 | 1.275 | 1.275 | 1,090,000 |
| 2026-09-17 | 1.240 | 1.260 | 1.110 | 1.165 | 1.165 | 306,000 |
| 2026-09-16 | 1.240 | 1.260 | 1.110 | 1.150 | 1.150 | 306,000 |
| 2026-09-15 | 1.295 | 1.295 | 1.200 | 1.225 | 1.225 | 406,000 |
| 2026-09-14 | 1.200 | 1.300 | 1.200 | 1.285 | 1.285 | 226,000 |
| 2026-09-11 | 1.205 | 1.205 | 1.155 | 1.175 | 1.175 | 144,000 |
| 2026-09-10 | 1.160 | 1.160 | 1.110 | 1.155 | 1.155 | 138,000 |
| 2026-09-09 | 1.125 | 1.130 | 1.125 | 1.130 | 1.130 | 32,000 |
| 2026-09-08 | 1.080 | 1.125 | 1.080 | 1.125 | 1.125 | 196,000 |
| 2026-09-07 | 1.090 | 1.115 | 1.050 | 1.060 | 1.060 | 320,000 |
| 2026-09-04 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 42,000 |
| 2026-09-03 | 1.165 | 1.220 | 1.060 | 1.090 | 1.090 | 524,000 |
| 2026-09-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,000 |
| 2026-08-31 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-08-28 | 1.110 | 1.190 | 1.105 | 1.185 | 1.185 | 130,000 |
| 2026-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100,000 |
| 2026-08-26 | 1.190 | 1.230 | 1.115 | 1.160 | 1.160 | 7,314,000 |
| 2026-08-25 | 1.135 | 1.135 | 1.080 | 1.095 | 1.095 | 58,000 |
| 2026-08-24 | 1.140 | 1.140 | 1.080 | 1.140 | 1.140 | 4,000 |
| 2026-08-21 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2,000 |
| 2026-08-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 64,000 |
| 2026-08-19 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 64,000 |
| 2026-08-18 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 12,000 |
| 2026-08-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-08-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-08-13 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 62,000 |
| 2026-08-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2026-08-11 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-08-10 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-08-07 | 1.020 | 1.120 | 1.020 | 1.115 | 1.115 | 454,000 |
| 2026-08-06 | 1.020 | 1.120 | 1.020 | 1.115 | 1.115 | 454,000 |
| 2026-08-05 | 1.015 | 1.050 | 1.000 | 1.020 | 1.020 | 2,320,000 |
| 2026-08-04 | 1.080 | 1.080 | 0.995 | 1.000 | 1.000 | 4,516,000 |
| 2026-08-03 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 36,000 |
| 2026-07-31 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 722,000 |
| 2026-07-30 | 1.010 | 1.030 | 0.980 | 1.030 | 1.030 | 244,000 |
| 2026-07-29 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 248,000 |
| 2026-07-28 | 1.040 | 1.040 | 0.940 | 1.000 | 1.000 | 632,000 |
| 2026-07-27 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 478,000 |
Page 1 of 5 · 246 trading daysOlder →
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.