Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.465	0.465	0.465	0.465	0.465	0
2023-02-20	0.465	0.465	0.465	0.465	0.465	0
2023-02-17	0.465	0.465	0.465	0.465	0.465	0
2023-02-16	0.465	0.465	0.465	0.465	0.465	0
2023-02-15	0.450	0.450	0.450	0.450	0.450	0
2023-02-14	0.450	0.455	0.430	0.455	0.455	122,000
2023-02-13	0.420	0.420	0.420	0.420	0.420	78,000
2023-02-10	0.465	0.470	0.460	0.470	0.470	76,000
2023-02-09	0.470	0.470	0.470	0.470	0.470	0
2023-02-08	0.465	0.470	0.460	0.470	0.470	94,000
2023-02-07	0.510	0.510	0.510	0.510	0.510	0
2023-02-06	0.510	0.510	0.510	0.510	0.510	0
2023-02-03	0.510	0.510	0.510	0.510	0.510	0
2023-02-02	0.510	0.510	0.510	0.510	0.510	0
2023-02-01	0.510	0.510	0.510	0.510	0.510	0
2023-01-31	0.530	0.530	0.530	0.530	0.530	0
2023-01-30	0.520	0.520	0.520	0.520	0.520	0
2023-01-27	0.520	0.520	0.520	0.520	0.520	0
2023-01-26	0.520	0.520	0.520	0.520	0.520	0
2023-01-20	0.530	0.530	0.520	0.520	0.520	30,000
2023-01-19	0.480	0.480	0.480	0.480	0.480	0
2023-01-18	0.480	0.480	0.480	0.480	0.480	0
2023-01-17	0.480	0.480	0.480	0.480	0.480	0
2023-01-16	0.480	0.480	0.480	0.480	0.480	30,000
2023-01-13	0.500	0.500	0.500	0.500	0.500	0
2023-01-12	0.465	0.465	0.465	0.465	0.465	0
2023-01-11	0.465	0.465	0.465	0.465	0.465	0
2023-01-10	0.465	0.465	0.465	0.465	0.465	0
2023-01-09	0.445	0.445	0.445	0.445	0.445	0
2023-01-06	0.445	0.445	0.445	0.445	0.445	0
2023-01-05	0.445	0.445	0.445	0.445	0.445	0
2023-01-04	0.445	0.445	0.445	0.445	0.445	0
2023-01-03	0.445	0.445	0.445	0.445	0.445	0
2022-12-30	0.445	0.445	0.445	0.445	0.445	0
2022-12-29	0.440	0.440	0.440	0.440	0.440	0
2022-12-28	0.440	0.440	0.440	0.440	0.440	0
2022-12-23	0.440	0.440	0.440	0.440	0.440	0
2022-12-22	0.440	0.440	0.440	0.440	0.440	28,000
2022-12-21	0.455	0.455	0.455	0.455	0.455	0
2022-12-20	0.455	0.455	0.455	0.455	0.455	0
2022-12-19	0.455	0.455	0.455	0.455	0.455	0
2022-12-16	0.455	0.455	0.455	0.455	0.455	0
2022-12-15	0.450	0.455	0.450	0.455	0.455	64,000
2022-12-14	0.485	0.485	0.485	0.485	0.485	0
2022-12-13	0.485	0.485	0.485	0.485	0.485	0
2022-12-12	0.485	0.485	0.485	0.485	0.485	0
2022-12-09	0.485	0.485	0.485	0.485	0.485	0
2022-12-08	0.485	0.485	0.485	0.485	0.485	0
2022-12-07	0.485	0.485	0.485	0.485	0.485	0
2022-12-06	0.485	0.485	0.485	0.485	0.485	0
2022-12-05	0.485	0.485	0.485	0.485	0.485	0
2022-12-02	0.485	0.485	0.485	0.485	0.485	0
2022-12-01	0.485	0.485	0.485	0.485	0.485	0
2022-11-30	0.450	0.450	0.450	0.450	0.450	0
2022-11-29	0.445	0.445	0.445	0.445	0.445	0
2022-11-28	0.445	0.445	0.445	0.445	0.445	0
2022-11-25	0.445	0.445	0.445	0.445	0.445	24,000
2022-11-24	0.440	0.440	0.440	0.440	0.440	0
2022-11-23	0.435	0.435	0.435	0.435	0.435	52,000
2022-11-22	0.485	0.485	0.445	0.445	0.445	54,000

← NewerPage 16 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.