Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.300	0.300	0.300	0.300	0.300	0
2025-05-08	0.295	0.300	0.295	0.295	0.295	132,000
2025-05-07	0.325	0.325	0.290	0.290	0.290	602,000
2025-05-06	0.325	0.325	0.325	0.325	0.325	0
2025-05-02	0.345	0.350	0.325	0.325	0.325	200,000
2025-04-30	0.320	0.320	0.320	0.320	0.320	0
2025-04-29	0.325	0.325	0.325	0.325	0.325	0
2025-04-28	0.335	0.335	0.335	0.335	0.335	0
2025-04-25	0.290	0.290	0.290	0.290	0.290	0
2025-04-24	0.295	0.295	0.295	0.295	0.295	0
2025-04-23	0.300	0.300	0.300	0.300	0.300	0
2025-04-22	0.300	0.300	0.300	0.300	0.300	0
2025-04-17	0.300	0.300	0.300	0.300	0.300	0
2025-04-16	0.300	0.300	0.300	0.300	0.300	0
2025-04-15	0.300	0.300	0.300	0.300	0.300	0
2025-04-14	0.300	0.300	0.300	0.300	0.300	0
2025-04-11	0.300	0.300	0.300	0.300	0.300	0
2025-04-10	0.300	0.300	0.300	0.300	0.300	0
2025-04-09	0.300	0.300	0.300	0.300	0.300	0
2025-04-08	0.300	0.300	0.300	0.300	0.300	0
2025-04-07	0.300	0.300	0.300	0.300	0.300	0
2025-04-03	0.300	0.300	0.300	0.300	0.300	0
2025-04-02	0.300	0.300	0.300	0.300	0.300	0
2025-04-01	0.300	0.300	0.300	0.300	0.300	0
2025-03-31	0.300	0.300	0.300	0.300	0.300	0
2025-03-28	0.300	0.300	0.300	0.300	0.300	0
2025-03-27	0.360	0.360	0.360	0.360	0.360	0
2025-03-26	0.370	0.370	0.370	0.370	0.370	0
2025-03-25	0.370	0.370	0.370	0.370	0.370	58,000
2025-03-24	0.320	0.320	0.320	0.320	0.320	0
2025-03-21	0.320	0.320	0.320	0.320	0.320	0
2025-03-20	0.320	0.320	0.320	0.320	0.320	0
2025-03-19	0.320	0.320	0.320	0.320	0.320	0
2025-03-18	0.320	0.320	0.320	0.320	0.320	0
2025-03-17	0.320	0.320	0.320	0.320	0.320	0
2025-03-14	0.320	0.320	0.320	0.320	0.320	0
2025-03-13	0.320	0.320	0.320	0.320	0.320	0
2025-03-12	0.320	0.320	0.320	0.320	0.320	0
2025-03-11	0.320	0.320	0.320	0.320	0.320	0
2025-03-10	0.320	0.320	0.320	0.320	0.320	0
2025-03-07	0.320	0.325	0.320	0.320	0.320	320,000
2025-03-06	0.300	0.300	0.300	0.300	0.300	0
2025-03-05	0.300	0.300	0.300	0.300	0.300	0
2025-03-04	0.300	0.300	0.300	0.300	0.300	0
2025-03-03	0.300	0.300	0.300	0.300	0.300	0
2025-02-28	0.300	0.300	0.300	0.300	0.300	0
2025-02-27	0.310	0.310	0.310	0.310	0.310	0
2025-02-26	0.310	0.310	0.310	0.310	0.310	0
2025-02-25	0.310	0.310	0.310	0.310	0.310	0
2025-02-24	0.310	0.310	0.310	0.310	0.310	14,000
2025-02-21	0.315	0.315	0.315	0.315	0.315	0
2025-02-20	0.315	0.315	0.315	0.315	0.315	300,000
2025-02-19	0.305	0.305	0.305	0.305	0.305	0
2025-02-18	0.305	0.305	0.305	0.305	0.305	0
2025-02-17	0.135	0.260	0.135	0.260	0.260	20,000
2025-02-14	0.315	0.315	0.315	0.315	0.315	0
2025-02-13	0.315	0.315	0.315	0.315	0.315	0
2025-02-12	0.315	0.315	0.315	0.315	0.315	0
2025-02-11	0.315	0.315	0.315	0.315	0.315	0
2025-02-10	0.315	0.315	0.315	0.315	0.315	200,000

← NewerPage 7 of 21 · 1,233 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.