Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.560	0.560	0.560	0.560	0.539	0
2022-08-25	0.560	0.560	0.560	0.560	0.539	0
2022-08-24	0.560	0.560	0.560	0.560	0.539	0
2022-08-23	0.560	0.560	0.560	0.560	0.539	0
2022-08-22	0.560	0.560	0.560	0.560	0.539	0
2022-08-19	0.560	0.560	0.560	0.560	0.539	0
2022-08-18	0.560	0.610	0.560	0.560	0.539	202,000
2022-08-17	0.550	0.550	0.550	0.550	0.529	0
2022-08-16	0.560	0.560	0.560	0.560	0.539	0
2022-08-15	0.590	0.590	0.590	0.590	0.567	0
2022-08-12	0.590	0.590	0.590	0.590	0.567	0
2022-08-11	0.590	0.590	0.590	0.590	0.567	0
2022-08-10	0.590	0.590	0.590	0.590	0.567	0
2022-08-09	0.590	0.590	0.590	0.590	0.567	0
2022-08-08	0.590	0.590	0.590	0.590	0.567	0
2022-08-05	0.590	0.590	0.590	0.590	0.567	0
2022-08-04	0.590	0.590	0.590	0.590	0.567	10,000
2022-08-03	0.590	0.590	0.590	0.590	0.567	0
2022-08-02	0.590	0.590	0.590	0.590	0.567	0
2022-08-01	0.590	0.590	0.590	0.590	0.567	0
2022-07-29	0.590	0.590	0.590	0.590	0.567	0
2022-07-28	0.590	0.590	0.590	0.590	0.567	0
2022-07-27	0.590	0.590	0.590	0.590	0.567	0
2022-07-26	0.590	0.590	0.590	0.590	0.567	0
2022-07-25	0.590	0.590	0.590	0.590	0.567	0
2022-07-22	0.590	0.590	0.590	0.590	0.567	0
2022-07-21	0.590	0.590	0.590	0.590	0.567	0
2022-07-20	0.590	0.590	0.590	0.590	0.567	0
2022-07-19	0.590	0.590	0.590	0.590	0.567	0
2022-07-18	0.590	0.590	0.590	0.590	0.567	0
2022-07-15	0.590	0.590	0.590	0.590	0.567	0
2022-07-14	0.590	0.590	0.590	0.590	0.567	0
2022-07-13	0.590	0.590	0.590	0.590	0.567	0
2022-07-12	0.590	0.590	0.590	0.590	0.567	0
2022-07-11	0.590	0.590	0.590	0.590	0.567	0
2022-07-08	0.590	0.600	0.590	0.590	0.567	76,000
2022-07-07	0.600	0.600	0.600	0.600	0.577	0
2022-07-06	0.550	0.550	0.550	0.550	0.529	0
2022-07-05	0.560	0.560	0.560	0.560	0.539	0
2022-07-04	0.550	0.550	0.550	0.550	0.529	0
2022-06-30	0.550	0.550	0.550	0.550	0.529	0
2022-06-29	0.550	0.550	0.550	0.550	0.529	0
2022-06-28	0.550	0.550	0.550	0.550	0.529	0
2022-06-27	0.550	0.550	0.550	0.550	0.529	0
2022-06-24	0.550	0.550	0.550	0.550	0.529	0
2022-06-23	0.550	0.550	0.550	0.550	0.529	0
2022-06-22	0.550	0.550	0.550	0.550	0.529	0
2022-06-21	0.550	0.550	0.550	0.550	0.529	0
2022-06-20	0.550	0.550	0.550	0.550	0.529	0
2022-06-17	0.570	0.570	0.570	0.570	0.548	0
2022-06-16	0.570	0.570	0.570	0.570	0.548	0
2022-06-15	0.590	0.590	0.590	0.590	0.567	0
2022-06-14	0.590	0.590	0.590	0.590	0.567	0
2022-06-13	0.590	0.590	0.590	0.590	0.567	0
2022-06-10	0.590	0.590	0.590	0.590	0.567	0
2022-06-09	0.590	0.590	0.590	0.590	0.567	0
2022-06-08	0.530	0.590	0.530	0.590	0.567	78,000
2022-06-07	0.540	0.540	0.540	0.540	0.519	0
2022-06-06	0.540	0.540	0.540	0.540	0.519	282,000
2022-06-02	0.540	0.540	0.540	0.540	0.519	0

← NewerPage 18 of 21 · 1,234 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.