Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.320	0.320	0.320	0.320	0.320	3,000
2026-01-23	0.320	0.350	0.320	0.350	0.350	0
2026-01-22	0.320	0.350	0.320	0.350	0.350	0
2026-01-21	0.320	0.350	0.320	0.350	0.350	0
2026-01-20	0.320	0.360	0.320	0.360	0.360	0
2026-01-19	0.320	0.360	0.320	0.360	0.360	0
2026-01-16	0.320	0.360	0.320	0.360	0.360	0
2026-01-15	0.320	0.360	0.320	0.360	0.360	102,000
2026-01-14	0.320	0.360	0.320	0.360	0.360	0
2026-01-13	0.320	0.335	0.320	0.335	0.335	0
2026-01-12	0.335	0.335	0.335	0.335	0.335	0
2026-01-09	0.335	0.335	0.335	0.335	0.335	0
2026-01-08	0.320	0.335	0.320	0.335	0.335	102,000
2026-01-07	0.325	0.335	0.325	0.335	0.335	60,000
2026-01-06	0.370	0.370	0.370	0.370	0.370	0
2026-01-05	0.370	0.370	0.370	0.370	0.370	0
2026-01-02	0.380	0.380	0.370	0.370	0.370	72,000
2025-12-31	0.410	0.410	0.410	0.410	0.410	0
2025-12-30	0.410	0.410	0.410	0.410	0.410	0
2025-12-29	0.410	0.415	0.410	0.415	0.415	100,000
2025-12-24	0.385	0.385	0.385	0.385	0.385	0
2025-12-23	0.385	0.390	0.385	0.385	0.385	40,000
2025-12-22	0.400	0.400	0.400	0.400	0.400	0
2025-12-19	0.400	0.400	0.400	0.400	0.400	0
2025-12-18	0.400	0.400	0.400	0.400	0.400	0
2025-12-17	0.400	0.400	0.400	0.400	0.400	0
2025-12-16	0.380	0.400	0.380	0.400	0.400	4,000
2025-12-15	0.405	0.415	0.405	0.410	0.410	110,000
2025-12-12	0.370	0.370	0.370	0.370	0.370	0
2025-12-11	0.425	0.460	0.370	0.370	0.370	166,000
2025-12-10	0.425	0.425	0.425	0.425	0.425	0
2025-12-09	0.430	0.430	0.430	0.430	0.430	80,000
2025-12-08	0.325	0.350	0.325	0.350	0.350	352,000
2025-12-05	0.320	0.320	0.320	0.320	0.320	0
2025-12-04	0.320	0.320	0.320	0.320	0.320	0
2025-12-03	0.320	0.320	0.320	0.320	0.320	0
2025-12-02	0.320	0.320	0.320	0.320	0.320	0
2025-12-01	0.320	0.320	0.320	0.320	0.320	0
2025-11-28	0.320	0.320	0.320	0.320	0.320	0
2025-11-27	0.315	0.315	0.315	0.315	0.315	58,000
2025-11-26	0.315	0.315	0.310	0.310	0.310	28,000
2025-11-25	0.355	0.355	0.325	0.325	0.325	22,000
2025-11-24	0.350	0.350	0.350	0.350	0.350	0
2025-11-21	0.350	0.350	0.350	0.350	0.350	0
2025-11-20	0.350	0.350	0.350	0.350	0.350	0
2025-11-19	0.330	0.330	0.330	0.330	0.330	0
2025-11-18	0.320	0.335	0.320	0.330	0.330	120,000
2025-11-17	0.360	0.360	0.305	0.320	0.320	854,000
2025-11-14	0.360	0.360	0.360	0.360	0.360	10,000
2025-11-13	0.335	0.350	0.320	0.350	0.350	20,000
2025-11-12	0.300	0.300	0.300	0.300	0.300	0
2025-11-11	0.300	0.310	0.295	0.300	0.300	854,000
2025-11-10	0.345	0.345	0.315	0.315	0.315	98,000
2025-11-07	0.350	0.350	0.350	0.350	0.350	0
2025-11-06	0.365	0.365	0.365	0.365	0.365	0
2025-11-05	0.365	0.365	0.365	0.365	0.365	0
2025-11-04	0.365	0.365	0.365	0.365	0.365	0
2025-11-03	0.365	0.365	0.365	0.365	0.365	58,000
2025-10-31	0.305	0.310	0.300	0.310	0.310	18,000
2025-10-30	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 4 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.