Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.375	0.375	0.375	0.375	0.375	0
2024-05-13	0.375	0.375	0.375	0.375	0.375	0
2024-05-10	0.375	0.380	0.375	0.380	0.380	210,000
2024-05-09	0.380	0.380	0.380	0.380	0.380	12,000
2024-05-08	0.380	0.380	0.380	0.380	0.380	0
2024-05-07	0.380	0.380	0.380	0.380	0.380	0
2024-05-06	0.385	0.385	0.385	0.385	0.385	0
2024-05-03	0.385	0.385	0.385	0.385	0.385	2,000
2024-05-02	0.390	0.390	0.390	0.390	0.390	0
2024-04-30	0.390	0.390	0.390	0.390	0.390	2,000
2024-04-29	0.400	0.400	0.395	0.395	0.395	200,000
2024-04-26	0.360	0.360	0.360	0.360	0.360	0
2024-04-25	0.355	0.355	0.355	0.355	0.355	200,000
2024-04-24	0.345	0.345	0.345	0.345	0.345	0
2024-04-23	0.345	0.345	0.345	0.345	0.345	0
2024-04-22	0.350	0.350	0.350	0.350	0.350	0
2024-04-19	0.355	0.355	0.355	0.355	0.355	0
2024-04-18	0.355	0.355	0.355	0.355	0.355	12,000
2024-04-17	0.355	0.355	0.355	0.355	0.355	4,000
2024-04-16	0.355	0.355	0.355	0.355	0.355	0
2024-04-15	0.355	0.355	0.355	0.355	0.355	0
2024-04-12	0.355	0.355	0.355	0.355	0.355	0
2024-04-11	0.360	0.360	0.355	0.355	0.355	8,000
2024-04-10	0.365	0.365	0.365	0.365	0.365	0
2024-04-09	0.365	0.365	0.365	0.365	0.365	0
2024-04-08	0.365	0.365	0.365	0.365	0.365	0
2024-04-05	0.365	0.365	0.365	0.365	0.365	0
2024-04-03	0.365	0.365	0.365	0.365	0.365	6,000
2024-04-02	0.355	0.355	0.355	0.355	0.355	0
2024-03-28	0.355	0.355	0.355	0.355	0.355	0
2024-03-27	0.355	0.355	0.355	0.355	0.355	0
2024-03-26	0.355	0.355	0.355	0.355	0.355	0
2024-03-25	0.355	0.355	0.355	0.355	0.355	0
2024-03-22	0.355	0.355	0.355	0.355	0.355	0
2024-03-21	0.360	0.360	0.355	0.355	0.355	10,000
2024-03-20	0.365	0.365	0.365	0.365	0.365	0
2024-03-19	0.370	0.370	0.365	0.365	0.365	204,000
2024-03-18	0.360	0.360	0.360	0.360	0.360	0
2024-03-15	0.365	0.365	0.365	0.365	0.365	300,000
2024-03-14	0.365	0.365	0.365	0.365	0.365	0
2024-03-13	0.345	0.370	0.335	0.370	0.370	40,000
2024-03-12	0.370	0.370	0.370	0.370	0.370	0
2024-03-11	0.370	0.370	0.370	0.370	0.370	0
2024-03-08	0.345	0.345	0.345	0.345	0.345	0
2024-03-07	0.335	0.345	0.335	0.345	0.345	210,000
2024-03-06	0.350	0.350	0.340	0.340	0.340	22,000
2024-03-05	0.350	0.350	0.350	0.350	0.350	0
2024-03-04	0.360	0.360	0.355	0.355	0.355	10,000
2024-03-01	0.370	0.370	0.370	0.370	0.370	0
2024-02-29	0.370	0.370	0.370	0.370	0.370	0
2024-02-28	0.375	0.375	0.375	0.375	0.375	0
2024-02-27	0.375	0.375	0.375	0.375	0.375	0
2024-02-26	0.375	0.375	0.375	0.375	0.375	10,000
2024-02-23	0.380	0.380	0.380	0.380	0.380	0
2024-02-22	0.380	0.380	0.380	0.380	0.380	100,000
2024-02-21	0.390	0.390	0.390	0.390	0.390	0
2024-02-20	0.365	0.365	0.365	0.365	0.365	4,000
2024-02-19	0.365	0.365	0.365	0.365	0.365	0
2024-02-16	0.370	0.370	0.370	0.370	0.370	0
2024-02-15	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 11 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.