Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.410	0.410	0.410	0.410	0.410	0
2023-08-16	0.410	0.410	0.410	0.410	0.410	0
2023-08-15	0.410	0.410	0.410	0.410	0.410	0
2023-08-14	0.410	0.410	0.410	0.410	0.410	0
2023-08-11	0.410	0.410	0.410	0.410	0.410	0
2023-08-10	0.410	0.410	0.410	0.410	0.410	0
2023-08-09	0.410	0.410	0.410	0.410	0.410	0
2023-08-08	0.410	0.410	0.410	0.410	0.410	1,100,000
2023-08-07	0.460	0.460	0.460	0.460	0.460	0
2023-08-04	0.460	0.460	0.460	0.460	0.460	0
2023-08-03	0.470	0.470	0.470	0.470	0.470	0
2023-08-02	0.410	0.410	0.410	0.410	0.410	0
2023-08-01	0.410	0.410	0.410	0.410	0.410	0
2023-07-31	0.410	0.410	0.410	0.410	0.410	0
2023-07-28	0.430	0.430	0.410	0.410	0.410	102,000
2023-07-27	0.425	0.425	0.405	0.405	0.405	24,000
2023-07-26	0.425	0.425	0.425	0.425	0.425	2,000
2023-07-25	0.430	0.430	0.430	0.430	0.430	0
2023-07-24	0.430	0.430	0.430	0.430	0.430	0
2023-07-21	0.430	0.430	0.430	0.430	0.430	0
2023-07-20	0.430	0.430	0.430	0.430	0.430	0
2023-07-19	0.430	0.430	0.430	0.430	0.430	0
2023-07-18	0.430	0.430	0.430	0.430	0.430	0
2023-07-14	0.430	0.430	0.430	0.430	0.430	0
2023-07-13	0.430	0.430	0.430	0.430	0.430	0
2023-07-12	0.430	0.430	0.430	0.430	0.430	0
2023-07-11	0.430	0.430	0.430	0.430	0.430	0
2023-07-10	0.430	0.430	0.430	0.430	0.430	0
2023-07-07	0.430	0.430	0.430	0.430	0.430	0
2023-07-06	0.430	0.430	0.430	0.430	0.430	0
2023-07-05	0.430	0.430	0.430	0.430	0.430	0
2023-07-04	0.430	0.430	0.430	0.430	0.430	0
2023-07-03	0.430	0.430	0.430	0.430	0.430	0
2023-06-30	0.430	0.430	0.430	0.430	0.430	0
2023-06-29	0.430	0.430	0.430	0.430	0.430	0
2023-06-28	0.430	0.430	0.430	0.430	0.430	0
2023-06-27	0.430	0.430	0.430	0.430	0.430	0
2023-06-26	0.430	0.430	0.430	0.430	0.430	0
2023-06-23	0.430	0.430	0.430	0.430	0.430	62,000
2023-06-21	0.425	0.425	0.425	0.425	0.425	0
2023-06-20	0.430	0.430	0.430	0.430	0.430	0
2023-06-19	0.430	0.430	0.430	0.430	0.430	0
2023-06-16	0.430	0.430	0.430	0.430	0.430	0
2023-06-15	0.425	0.430	0.420	0.430	0.430	44,000
2023-06-14	0.430	0.430	0.430	0.430	0.430	0
2023-06-13	0.430	0.430	0.430	0.430	0.430	0
2023-06-12	0.430	0.430	0.430	0.430	0.430	0
2023-06-09	0.430	0.430	0.430	0.430	0.430	0
2023-06-08	0.430	0.430	0.430	0.430	0.430	60,000
2023-06-07	0.425	0.425	0.425	0.425	0.425	0
2023-06-06	0.425	0.425	0.425	0.425	0.425	0
2023-06-05	0.425	0.425	0.425	0.425	0.425	0
2023-06-02	0.425	0.425	0.425	0.425	0.425	0
2023-06-01	0.425	0.425	0.425	0.425	0.425	0
2023-05-31	0.425	0.425	0.425	0.425	0.425	0
2023-05-30	0.425	0.425	0.425	0.425	0.425	0
2023-05-29	0.425	0.425	0.425	0.425	0.425	0
2023-05-25	0.425	0.425	0.425	0.425	0.425	0
2023-05-24	0.430	0.430	0.425	0.425	0.425	106,000
2023-05-23	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 14 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.