Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.375	0.375	0.375	0.375	0.375	0
2026-04-27	0.350	0.375	0.350	0.375	0.375	100,000
2026-04-24	0.325	0.355	0.315	0.355	0.355	42,000
2026-04-23	0.325	0.325	0.325	0.325	0.325	12,000
2026-04-22	0.325	0.325	0.325	0.325	0.325	0
2026-04-21	0.380	0.380	0.325	0.325	0.325	0
2026-04-20	0.380	0.380	0.325	0.325	0.325	0
2026-04-17	0.380	0.380	0.325	0.325	0.325	0
2026-04-16	0.380	0.380	0.325	0.325	0.325	0
2026-04-15	0.380	0.380	0.325	0.325	0.325	0
2026-04-14	0.380	0.380	0.325	0.325	0.325	0
2026-04-13	0.380	0.380	0.325	0.325	0.325	0
2026-04-10	0.380	0.380	0.325	0.325	0.325	0
2026-04-09	0.380	0.380	0.325	0.325	0.325	0
2026-04-08	0.380	0.380	0.325	0.325	0.325	0
2026-04-02	0.325	0.325	0.325	0.325	0.325	0
2026-04-01	0.325	0.325	0.325	0.325	0.325	0
2026-03-31	0.325	0.325	0.325	0.325	0.325	0
2026-03-30	0.325	0.325	0.325	0.325	0.325	0
2026-03-27	0.325	0.325	0.325	0.325	0.325	0
2026-03-26	0.380	0.380	0.325	0.325	0.325	16,000
2026-03-25	0.325	0.325	0.325	0.325	0.325	0
2026-03-24	0.325	0.325	0.325	0.325	0.325	0
2026-03-23	0.325	0.325	0.325	0.325	0.325	0
2026-03-20	0.315	0.325	0.315	0.325	0.325	0
2026-03-19	0.315	0.325	0.315	0.325	0.325	0
2026-03-18	0.315	0.315	0.315	0.315	0.315	0
2026-03-17	0.315	0.315	0.315	0.315	0.315	0
2026-03-16	0.315	0.315	0.315	0.315	0.315	0
2026-03-13	0.315	0.315	0.315	0.315	0.315	0
2026-03-12	0.315	0.315	0.315	0.315	0.315	0
2026-03-11	0.315	0.315	0.315	0.315	0.315	26,000
2026-03-10	0.315	0.315	0.315	0.315	0.315	0
2026-03-09	0.315	0.315	0.315	0.315	0.315	32,000
2026-03-06	0.320	0.320	0.320	0.320	0.320	0
2026-03-05	0.320	0.320	0.320	0.320	0.320	0
2026-03-04	0.320	0.320	0.320	0.320	0.320	0
2026-03-03	0.320	0.320	0.320	0.320	0.320	0
2026-03-02	0.385	0.385	0.315	0.320	0.320	60,000
2026-02-27	0.320	0.330	0.315	0.330	0.330	4,000
2026-02-26	0.335	0.335	0.320	0.335	0.335	102,000
2026-02-25	0.340	0.340	0.340	0.340	0.340	0
2026-02-24	0.340	0.340	0.340	0.340	0.340	0
2026-02-23	0.340	0.340	0.340	0.340	0.340	0
2026-02-20	0.340	0.340	0.340	0.340	0.340	14,000
2026-02-16	0.340	0.340	0.340	0.340	0.340	14,000
2026-02-13	0.335	0.335	0.335	0.335	0.335	0
2026-02-12	0.335	0.335	0.335	0.335	0.335	0
2026-02-11	0.335	0.335	0.335	0.335	0.335	100,000
2026-02-10	0.325	0.325	0.325	0.325	0.325	30,000
2026-02-09	0.340	0.340	0.340	0.340	0.340	0
2026-02-06	0.340	0.340	0.340	0.340	0.340	0
2026-02-05	0.340	0.340	0.340	0.340	0.340	0
2026-02-04	0.340	0.340	0.340	0.340	0.340	0
2026-02-03	0.345	0.345	0.340	0.340	0.340	30,000
2026-02-02	0.350	0.350	0.350	0.350	0.350	0
2026-01-30	0.350	0.350	0.350	0.350	0.350	0
2026-01-29	0.340	0.340	0.340	0.340	0.340	0
2026-01-28	0.320	0.340	0.320	0.340	0.340	0
2026-01-27	0.320	0.340	0.320	0.340	0.340	3,000

← NewerPage 3 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.