Ngai Hing Hong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.310	0.310	0.310	0.310	0.310	46,000
2026-10-20	0.340	0.340	0.310	0.310	0.310	0
2026-10-16	0.310	0.310	0.310	0.310	0.310	0
2026-10-15	0.340	0.340	0.310	0.310	0.310	22,000
2026-10-14	0.345	0.345	0.315	0.345	0.345	814,000
2026-10-13	0.340	0.340	0.340	0.340	0.340	0
2026-10-12	0.345	0.345	0.325	0.325	0.325	606,000
2026-10-09	0.340	0.340	0.340	0.340	0.340	0
2026-10-08	0.340	0.340	0.340	0.340	0.340	600,000
2026-10-07	0.340	0.340	0.340	0.340	0.340	204,000
2026-10-06	0.345	0.345	0.340	0.340	0.340	1,402,000
2026-10-05	0.345	0.345	0.345	0.345	0.345	0
2026-10-02	0.370	0.370	0.345	0.345	0.345	318,000
2026-09-30	0.340	0.340	0.340	0.340	0.340	0
2026-09-29	0.340	0.340	0.340	0.340	0.340	0
2026-09-28	0.380	0.380	0.340	0.340	0.340	10,000
2026-09-25	0.345	0.345	0.345	0.345	0.345	0
2026-09-24	0.345	0.345	0.345	0.345	0.345	0
2026-09-23	0.385	0.385	0.345	0.345	0.345	60,000
2026-09-22	0.340	0.340	0.340	0.340	0.340	0
2026-09-21	0.340	0.340	0.340	0.340	0.340	0
2026-09-18	0.340	0.340	0.340	0.340	0.340	0
2026-09-17	0.340	0.340	0.340	0.340	0.340	0
2026-09-16	0.340	0.340	0.340	0.340	0.340	4,000
2026-09-15	0.340	0.340	0.340	0.340	0.340	0
2026-09-14	0.340	0.340	0.340	0.340	0.340	0
2026-09-11	0.340	0.340	0.340	0.340	0.340	32,000
2026-09-10	0.340	0.340	0.340	0.340	0.340	0
2026-09-09	0.340	0.340	0.340	0.340	0.340	0
2026-09-08	0.340	0.340	0.340	0.340	0.340	0
2026-09-07	0.340	0.340	0.340	0.340	0.340	0
2026-09-04	0.340	0.340	0.330	0.340	0.340	0
2026-09-03	0.340	0.340	0.330	0.340	0.340	16,000
2026-09-02	0.340	0.340	0.330	0.330	0.330	16,000
2026-09-01	0.340	0.340	0.330	0.330	0.330	16,000
2026-08-31	0.335	0.335	0.335	0.335	0.335	60,000
2026-08-28	0.335	0.335	0.335	0.335	0.335	22,000
2026-08-27	0.340	0.340	0.340	0.340	0.340	0
2026-08-26	0.340	0.340	0.340	0.340	0.340	0
2026-08-25	0.340	0.340	0.340	0.340	0.340	0
2026-08-24	0.340	0.340	0.340	0.340	0.340	60,000
2026-08-21	0.350	0.350	0.350	0.350	0.350	0
2026-08-20	0.350	0.350	0.350	0.350	0.350	0
2026-08-19	0.350	0.350	0.350	0.350	0.350	0
2026-08-18	0.350	0.350	0.350	0.350	0.350	0
2026-08-17	0.405	0.405	0.350	0.350	0.350	130,000
2026-08-14	0.345	0.345	0.345	0.345	0.345	0
2026-08-13	0.345	0.345	0.345	0.345	0.345	0
2026-08-12	0.345	0.345	0.345	0.345	0.345	0
2026-08-11	0.340	0.340	0.340	0.340	0.340	0
2026-08-10	0.340	0.340	0.335	0.340	0.340	60,000
2026-08-07	0.410	0.410	0.370	0.390	0.390	8,000
2026-08-06	0.415	0.415	0.415	0.415	0.415	0
2026-08-05	0.415	0.415	0.415	0.415	0.415	0
2026-08-04	0.390	0.420	0.330	0.415	0.415	360,000
2026-08-03	0.390	0.420	0.330	0.415	0.415	0
2026-07-31	0.415	0.415	0.415	0.415	0.415	0
2026-07-30	0.415	0.415	0.415	0.415	0.415	0
2026-07-29	0.415	0.415	0.415	0.415	0.415	0
2026-07-28	0.390	0.420	0.330	0.415	0.415	360,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-22	0.0200 HKD
2022-03-21	0.0150 HKD
2021-11-23	0.0300 HKD
2021-03-22	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.