Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.335	0.335	0.335	0.335	0.335	0
2024-08-08	0.350	0.350	0.350	0.350	0.350	0
2024-08-07	0.345	0.345	0.345	0.345	0.345	0
2024-08-06	0.345	0.345	0.345	0.345	0.345	200,000
2024-08-05	0.350	0.350	0.350	0.350	0.350	0
2024-08-02	0.360	0.360	0.360	0.360	0.360	0
2024-08-01	0.385	0.385	0.360	0.360	0.360	250,001
2024-07-31	0.340	0.345	0.340	0.345	0.345	38,001
2024-07-30	0.345	0.345	0.345	0.345	0.345	0
2024-07-29	0.345	0.345	0.345	0.345	0.345	6,001
2024-07-26	0.350	0.350	0.350	0.350	0.350	10,001
2024-07-25	0.355	0.355	0.355	0.355	0.355	0
2024-07-24	0.355	0.355	0.355	0.355	0.355	0
2024-07-23	0.355	0.355	0.355	0.355	0.355	4,000
2024-07-22	0.360	0.360	0.360	0.360	0.360	0
2024-07-19	0.360	0.360	0.360	0.360	0.360	0
2024-07-18	0.365	0.365	0.365	0.365	0.365	300,000
2024-07-17	0.365	0.365	0.360	0.360	0.360	224,000
2024-07-16	0.355	0.355	0.355	0.355	0.355	0
2024-07-15	0.355	0.355	0.355	0.355	0.355	4,000
2024-07-12	0.365	0.365	0.365	0.365	0.365	0
2024-07-11	0.365	0.370	0.365	0.365	0.365	302,000
2024-07-10	0.360	0.360	0.360	0.360	0.360	0
2024-07-09	0.360	0.360	0.360	0.360	0.360	0
2024-07-08	0.365	0.365	0.365	0.365	0.365	200,000
2024-07-05	0.355	0.360	0.355	0.355	0.355	54,000
2024-07-04	0.340	0.340	0.340	0.340	0.340	0
2024-07-03	0.360	0.360	0.340	0.340	0.340	100,000
2024-07-02	0.335	0.335	0.335	0.335	0.335	10,000
2024-06-28	0.335	0.335	0.335	0.335	0.335	4,000
2024-06-27	0.340	0.340	0.340	0.340	0.340	0
2024-06-26	0.340	0.340	0.340	0.340	0.340	0
2024-06-25	0.340	0.340	0.340	0.340	0.340	0
2024-06-24	0.340	0.340	0.340	0.340	0.340	0
2024-06-21	0.340	0.340	0.340	0.340	0.340	0
2024-06-20	0.340	0.340	0.340	0.340	0.340	0
2024-06-19	0.340	0.340	0.340	0.340	0.340	0
2024-06-18	0.340	0.340	0.340	0.340	0.340	240,000
2024-06-17	0.345	0.345	0.345	0.345	0.345	8,000
2024-06-14	0.350	0.350	0.350	0.350	0.350	0
2024-06-13	0.355	0.355	0.355	0.355	0.355	0
2024-06-12	0.355	0.355	0.355	0.355	0.355	0
2024-06-11	0.360	0.360	0.360	0.360	0.360	8,000
2024-06-07	0.365	0.365	0.365	0.365	0.365	0
2024-06-06	0.365	0.365	0.365	0.365	0.365	0
2024-06-05	0.365	0.365	0.365	0.365	0.365	0
2024-06-04	0.365	0.365	0.365	0.365	0.365	0
2024-06-03	0.365	0.365	0.365	0.365	0.365	0
2024-05-31	0.365	0.365	0.365	0.365	0.365	0
2024-05-30	0.365	0.365	0.365	0.365	0.365	236,000
2024-05-29	0.365	0.365	0.365	0.365	0.365	6,000
2024-05-28	0.365	0.365	0.365	0.365	0.365	6,000
2024-05-27	0.365	0.365	0.365	0.365	0.365	0
2024-05-24	0.365	0.365	0.365	0.365	0.365	0
2024-05-23	0.365	0.365	0.365	0.365	0.365	6,000
2024-05-22	0.375	0.375	0.375	0.375	0.375	6,000
2024-05-21	0.370	0.370	0.365	0.370	0.370	224,000
2024-05-20	0.375	0.375	0.375	0.375	0.375	0
2024-05-17	0.380	0.380	0.375	0.375	0.375	208,000
2024-05-16	0.370	0.370	0.370	0.370	0.370	50,000

← NewerPage 10 of 21 · 1,229 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.