Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.315	0.315	0.315	0.315	0.315	0
2025-07-31	0.315	0.315	0.315	0.315	0.315	0
2025-07-30	0.315	0.315	0.315	0.315	0.315	0
2025-07-29	0.315	0.315	0.315	0.315	0.315	0
2025-07-28	0.315	0.315	0.315	0.315	0.315	0
2025-07-25	0.315	0.315	0.315	0.315	0.315	10,000
2025-07-24	0.325	0.325	0.325	0.325	0.325	0
2025-07-23	0.325	0.325	0.325	0.325	0.325	0
2025-07-22	0.325	0.325	0.325	0.325	0.325	0
2025-07-21	0.325	0.325	0.325	0.325	0.325	0
2025-07-18	0.325	0.325	0.325	0.325	0.325	0
2025-07-17	0.325	0.325	0.325	0.325	0.325	0
2025-07-16	0.325	0.325	0.325	0.325	0.325	22,000
2025-07-15	0.355	0.355	0.355	0.355	0.355	200,000
2025-07-14	0.345	0.345	0.345	0.345	0.345	0
2025-07-11	0.345	0.345	0.345	0.345	0.345	0
2025-07-10	0.345	0.345	0.345	0.345	0.345	72,000
2025-07-09	0.300	0.300	0.300	0.300	0.300	42,000
2025-07-08	0.315	0.315	0.315	0.315	0.315	0
2025-07-07	0.315	0.315	0.315	0.315	0.315	164,000
2025-07-04	0.310	0.310	0.310	0.310	0.310	0
2025-07-03	0.310	0.310	0.310	0.310	0.310	0
2025-07-02	0.310	0.310	0.310	0.310	0.310	0
2025-06-30	0.310	0.310	0.310	0.310	0.310	0
2025-06-27	0.310	0.310	0.310	0.310	0.310	2,000
2025-06-26	0.280	0.330	0.280	0.310	0.310	617,000
2025-06-25	0.280	0.280	0.255	0.255	0.255	638,000
2025-06-24	0.310	0.310	0.310	0.310	0.310	0
2025-06-23	0.300	0.300	0.300	0.300	0.300	0
2025-06-20	0.300	0.300	0.300	0.300	0.300	428,000
2025-06-19	0.300	0.300	0.300	0.300	0.300	2,000
2025-06-18	0.300	0.300	0.300	0.300	0.300	900,000
2025-06-17	0.290	0.290	0.290	0.290	0.290	0
2025-06-16	0.290	0.290	0.290	0.290	0.290	0
2025-06-13	0.305	0.305	0.290	0.290	0.290	398,000
2025-06-12	0.300	0.300	0.300	0.300	0.300	0
2025-06-11	0.300	0.300	0.300	0.300	0.300	0
2025-06-10	0.300	0.300	0.300	0.300	0.300	72,000
2025-06-09	0.300	0.300	0.300	0.300	0.300	264,000
2025-06-06	0.295	0.300	0.295	0.300	0.300	78,000
2025-06-05	0.300	0.300	0.300	0.300	0.300	64,000
2025-06-04	0.305	0.305	0.305	0.305	0.305	0
2025-06-03	0.310	0.310	0.310	0.310	0.310	0
2025-06-02	0.310	0.310	0.310	0.310	0.310	0
2025-05-30	0.315	0.315	0.315	0.315	0.315	0
2025-05-29	0.320	0.320	0.320	0.320	0.320	0
2025-05-28	0.330	0.330	0.330	0.330	0.330	58,000
2025-05-27	0.305	0.305	0.305	0.305	0.305	0
2025-05-26	0.310	0.310	0.310	0.310	0.310	0
2025-05-23	0.310	0.310	0.310	0.310	0.310	22,000
2025-05-22	0.315	0.315	0.315	0.315	0.315	0
2025-05-21	0.320	0.320	0.315	0.315	0.315	346,000
2025-05-20	0.315	0.315	0.315	0.315	0.315	0
2025-05-19	0.315	0.315	0.315	0.315	0.315	500,000
2025-05-16	0.300	0.300	0.295	0.295	0.295	50,000
2025-05-15	0.310	0.310	0.310	0.310	0.310	78,000
2025-05-14	0.305	0.305	0.305	0.305	0.305	76,000
2025-05-13	0.310	0.310	0.310	0.310	0.310	0
2025-05-12	0.315	0.315	0.310	0.310	0.310	302,000
2025-05-09	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 6 of 21 · 1,232 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.