Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.540	0.540	0.540	0.540	0.519	0
2022-05-31	0.540	0.540	0.540	0.540	0.519	0
2022-05-30	0.540	0.540	0.540	0.540	0.519	0
2022-05-27	0.540	0.540	0.540	0.540	0.519	0
2022-05-26	0.540	0.540	0.540	0.540	0.519	396,000
2022-05-25	0.540	0.540	0.540	0.540	0.519	0
2022-05-24	0.540	0.540	0.540	0.540	0.519	0
2022-05-23	0.540	0.540	0.540	0.540	0.519	0
2022-05-20	0.540	0.540	0.540	0.540	0.519	0
2022-05-19	0.540	0.540	0.540	0.540	0.519	0
2022-05-18	0.550	0.550	0.540	0.540	0.519	88,000
2022-05-17	0.560	0.560	0.560	0.560	0.539	0
2022-05-16	0.560	0.560	0.560	0.560	0.539	0
2022-05-13	0.560	0.560	0.560	0.560	0.539	0
2022-05-12	0.560	0.560	0.560	0.560	0.539	0
2022-05-11	0.560	0.560	0.560	0.560	0.539	0
2022-05-10	0.560	0.560	0.560	0.560	0.539	0
2022-05-06	0.560	0.560	0.560	0.560	0.539	0
2022-05-05	0.560	0.560	0.560	0.560	0.539	0
2022-05-04	0.560	0.560	0.560	0.560	0.539	0
2022-05-03	0.560	0.560	0.560	0.560	0.539	0
2022-04-29	0.560	0.560	0.560	0.560	0.539	0
2022-04-28	0.560	0.560	0.560	0.560	0.539	0
2022-04-27	0.560	0.560	0.560	0.560	0.539	0
2022-04-26	0.560	0.560	0.560	0.560	0.539	0
2022-04-25	0.560	0.560	0.560	0.560	0.539	0
2022-04-22	0.560	0.560	0.560	0.560	0.539	0
2022-04-21	0.560	0.560	0.560	0.560	0.539	0
2022-04-20	0.560	0.560	0.560	0.560	0.539	0
2022-04-19	0.560	0.560	0.560	0.560	0.539	0
2022-04-14	0.560	0.560	0.560	0.560	0.539	0
2022-04-13	0.550	0.550	0.550	0.550	0.529	0
2022-04-12	0.550	0.550	0.550	0.550	0.529	0
2022-04-11	0.550	0.550	0.550	0.550	0.529	20,000
2022-04-08	0.550	0.550	0.550	0.550	0.529	0
2022-04-07	0.540	0.540	0.540	0.540	0.519	0
2022-04-06	0.520	0.540	0.520	0.540	0.519	54,000
2022-04-04	0.520	0.520	0.520	0.520	0.500	0
2022-04-01	0.520	0.520	0.520	0.520	0.500	0
2022-03-31	0.510	0.510	0.510	0.510	0.490	0
2022-03-30	0.510	0.510	0.510	0.510	0.490	0
2022-03-29	0.510	0.510	0.510	0.510	0.490	0
2022-03-28	0.510	0.510	0.510	0.510	0.490	20,000
2022-03-25	0.520	0.520	0.520	0.520	0.500	0
2022-03-24	0.520	0.520	0.520	0.520	0.500	0
2022-03-23	0.520	0.520	0.520	0.520	0.500	0
2022-03-22	0.500	0.500	0.500	0.500	0.481	0
2022-03-21	0.520	0.620	0.490	0.500	0.481	134,000
2022-03-18	0.520	0.520	0.520	0.520	0.486	0
2022-03-17	0.520	0.520	0.520	0.520	0.486	42,000
2022-03-16	0.550	0.550	0.550	0.550	0.514	0
2022-03-15	0.520	0.560	0.520	0.560	0.523	162,000
2022-03-14	0.520	0.520	0.520	0.520	0.486	390,000
2022-03-11	0.530	0.530	0.530	0.530	0.495	0
2022-03-10	0.540	0.540	0.540	0.540	0.504	0
2022-03-09	0.550	0.550	0.550	0.550	0.514	0
2022-03-08	0.560	0.560	0.560	0.560	0.523	2,000
2022-03-07	0.540	0.540	0.540	0.540	0.504	2,000
2022-03-04	0.540	0.540	0.540	0.540	0.504	96,000
2022-03-03	0.540	0.540	0.540	0.540	0.504	0

← NewerPage 19 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.