Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.485	0.485	0.445	0.445	0.445	54,000
2022-11-21	0.520	0.520	0.520	0.520	0.500	94,000
2022-11-18	0.480	0.480	0.480	0.480	0.462	0
2022-11-17	0.480	0.480	0.480	0.480	0.462	0
2022-11-16	0.480	0.480	0.480	0.480	0.462	0
2022-11-15	0.480	0.480	0.480	0.480	0.462	0
2022-11-14	0.480	0.480	0.480	0.480	0.462	0
2022-11-11	0.480	0.480	0.480	0.480	0.462	0
2022-11-10	0.480	0.480	0.480	0.480	0.462	0
2022-11-09	0.490	0.490	0.490	0.490	0.471	0
2022-11-08	0.490	0.490	0.490	0.490	0.471	0
2022-11-07	0.490	0.490	0.490	0.490	0.471	0
2022-11-04	0.490	0.490	0.490	0.490	0.471	0
2022-11-03	0.490	0.490	0.490	0.490	0.471	0
2022-11-02	0.495	0.495	0.495	0.495	0.476	0
2022-11-01	0.495	0.495	0.495	0.495	0.476	0
2022-10-31	0.495	0.495	0.495	0.495	0.476	0
2022-10-28	0.510	0.510	0.510	0.510	0.490	0
2022-10-27	0.510	0.510	0.510	0.510	0.490	0
2022-10-26	0.510	0.510	0.510	0.510	0.490	0
2022-10-25	0.510	0.510	0.510	0.510	0.490	0
2022-10-24	0.510	0.510	0.510	0.510	0.490	0
2022-10-21	0.510	0.510	0.510	0.510	0.490	0
2022-10-20	0.510	0.510	0.510	0.510	0.490	0
2022-10-19	0.510	0.510	0.510	0.510	0.490	0
2022-10-18	0.520	0.520	0.520	0.520	0.500	0
2022-10-17	0.520	0.520	0.520	0.520	0.500	0
2022-10-14	0.520	0.520	0.520	0.520	0.500	0
2022-10-13	0.520	0.520	0.520	0.520	0.500	0
2022-10-12	0.520	0.520	0.520	0.520	0.500	0
2022-10-11	0.520	0.520	0.520	0.520	0.500	0
2022-10-10	0.520	0.520	0.520	0.520	0.500	0
2022-10-07	0.520	0.520	0.520	0.520	0.500	0
2022-10-06	0.520	0.520	0.520	0.520	0.500	0
2022-10-05	0.520	0.520	0.520	0.520	0.500	0
2022-10-03	0.520	0.520	0.520	0.520	0.500	0
2022-09-30	0.520	0.520	0.520	0.520	0.500	0
2022-09-29	0.520	0.520	0.520	0.520	0.500	0
2022-09-28	0.520	0.520	0.520	0.520	0.500	332,000
2022-09-27	0.520	0.520	0.520	0.520	0.500	0
2022-09-26	0.530	0.530	0.520	0.520	0.500	110,000
2022-09-23	0.530	0.530	0.530	0.530	0.510	258,000
2022-09-22	0.530	0.530	0.520	0.530	0.510	62,000
2022-09-21	0.550	0.550	0.550	0.550	0.529	0
2022-09-20	0.520	0.550	0.520	0.550	0.529	42,000
2022-09-19	0.530	0.530	0.530	0.530	0.510	0
2022-09-16	0.530	0.530	0.530	0.530	0.510	0
2022-09-15	0.530	0.530	0.530	0.530	0.510	0
2022-09-14	0.530	0.530	0.530	0.530	0.510	0
2022-09-13	0.530	0.530	0.530	0.530	0.510	0
2022-09-09	0.530	0.530	0.530	0.530	0.510	0
2022-09-08	0.530	0.530	0.530	0.530	0.510	0
2022-09-07	0.530	0.530	0.530	0.530	0.510	0
2022-09-06	0.470	0.530	0.470	0.530	0.510	10,000
2022-09-05	0.540	0.540	0.540	0.540	0.519	0
2022-09-02	0.500	0.540	0.500	0.540	0.519	16,000
2022-09-01	0.560	0.560	0.560	0.560	0.539	0
2022-08-31	0.560	0.560	0.560	0.560	0.539	0
2022-08-30	0.560	0.560	0.560	0.560	0.539	0
2022-08-29	0.560	0.560	0.560	0.560	0.539	0

← NewerPage 17 of 21 · 1,230 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.