Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.460	0.460	0.460	0.460	0.460	0
2023-05-19	0.460	0.460	0.460	0.460	0.460	0
2023-05-18	0.460	0.460	0.460	0.460	0.460	0
2023-05-17	0.440	0.445	0.440	0.445	0.445	182,000
2023-05-16	0.440	0.440	0.440	0.440	0.440	0
2023-05-15	0.440	0.440	0.440	0.440	0.440	0
2023-05-12	0.440	0.440	0.440	0.440	0.440	0
2023-05-11	0.440	0.440	0.440	0.440	0.440	0
2023-05-10	0.440	0.440	0.440	0.440	0.440	0
2023-05-09	0.440	0.440	0.440	0.440	0.440	0
2023-05-08	0.440	0.440	0.440	0.440	0.440	0
2023-05-05	0.460	0.460	0.420	0.440	0.440	214,000
2023-05-04	0.420	0.420	0.420	0.420	0.420	0
2023-05-03	0.420	0.420	0.420	0.420	0.420	0
2023-05-02	0.420	0.420	0.410	0.420	0.420	102,000
2023-04-28	0.460	0.460	0.460	0.460	0.460	0
2023-04-27	0.460	0.460	0.460	0.460	0.460	0
2023-04-26	0.460	0.460	0.460	0.460	0.460	0
2023-04-25	0.460	0.460	0.460	0.460	0.460	0
2023-04-24	0.460	0.460	0.460	0.460	0.460	0
2023-04-21	0.460	0.460	0.460	0.460	0.460	0
2023-04-20	0.470	0.470	0.465	0.465	0.465	34,000
2023-04-19	0.435	0.435	0.435	0.435	0.435	0
2023-04-18	0.435	0.435	0.435	0.435	0.435	10,000
2023-04-17	0.450	0.450	0.420	0.435	0.435	10,000
2023-04-14	0.455	0.455	0.455	0.455	0.455	2,000
2023-04-13	0.455	0.455	0.455	0.455	0.455	0
2023-04-12	0.455	0.455	0.455	0.455	0.455	0
2023-04-11	0.455	0.455	0.455	0.455	0.455	0
2023-04-06	0.455	0.455	0.455	0.455	0.455	4,000
2023-04-04	0.465	0.470	0.460	0.460	0.460	44,000
2023-04-03	0.465	0.465	0.465	0.465	0.465	0
2023-03-31	0.465	0.465	0.465	0.465	0.465	0
2023-03-30	0.460	0.465	0.385	0.465	0.465	242,000
2023-03-29	0.455	0.455	0.455	0.455	0.455	0
2023-03-28	0.455	0.455	0.455	0.455	0.455	0
2023-03-27	0.455	0.455	0.455	0.455	0.455	0
2023-03-24	0.455	0.455	0.455	0.455	0.455	0
2023-03-23	0.455	0.455	0.455	0.455	0.455	0
2023-03-22	0.455	0.460	0.455	0.455	0.455	20,000
2023-03-21	0.420	0.420	0.420	0.420	0.420	0
2023-03-20	0.420	0.420	0.420	0.420	0.420	0
2023-03-17	0.470	0.470	0.470	0.470	0.470	0
2023-03-16	0.470	0.470	0.470	0.470	0.470	0
2023-03-15	0.470	0.470	0.470	0.470	0.470	0
2023-03-14	0.470	0.470	0.470	0.470	0.470	0
2023-03-13	0.470	0.470	0.470	0.470	0.470	0
2023-03-10	0.475	0.475	0.475	0.475	0.475	0
2023-03-09	0.475	0.475	0.475	0.475	0.475	0
2023-03-08	0.475	0.475	0.475	0.475	0.475	0
2023-03-07	0.475	0.475	0.475	0.475	0.475	0
2023-03-06	0.475	0.475	0.475	0.475	0.475	0
2023-03-03	0.475	0.475	0.475	0.475	0.475	0
2023-03-02	0.475	0.475	0.475	0.475	0.475	0
2023-03-01	0.475	0.475	0.475	0.475	0.475	0
2023-02-28	0.475	0.475	0.475	0.475	0.475	0
2023-02-27	0.475	0.475	0.475	0.475	0.475	0
2023-02-24	0.475	0.475	0.475	0.475	0.475	0
2023-02-23	0.475	0.475	0.475	0.475	0.475	0
2023-02-22	0.485	0.485	0.480	0.480	0.480	84,000

← NewerPage 15 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.