Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.570	0.570	0.570	0.570	0.532	12,000
2022-03-01	0.580	0.590	0.560	0.570	0.532	34,000
2022-02-28	0.600	0.600	0.600	0.600	0.560	0
2022-02-25	0.600	0.600	0.600	0.600	0.560	0
2022-02-24	0.580	0.620	0.580	0.610	0.570	6,000
2022-02-23	0.600	0.600	0.600	0.600	0.560	0
2022-02-22	0.600	0.600	0.590	0.600	0.560	104,000
2022-02-21	0.610	0.610	0.610	0.610	0.570	0
2022-02-18	0.610	0.610	0.610	0.610	0.570	0
2022-02-17	0.610	0.610	0.610	0.610	0.570	0
2022-02-16	0.610	0.610	0.610	0.610	0.570	0
2022-02-15	0.610	0.610	0.610	0.610	0.570	0
2022-02-14	0.610	0.610	0.610	0.610	0.570	0
2022-02-11	0.610	0.610	0.610	0.610	0.570	0
2022-02-10	0.610	0.610	0.610	0.610	0.570	0
2022-02-09	0.610	0.610	0.610	0.610	0.570	0
2022-02-08	0.640	0.640	0.600	0.610	0.570	96,000
2022-02-07	0.650	0.650	0.650	0.650	0.607	0
2022-02-04	0.650	0.650	0.650	0.650	0.607	0
2022-01-31	0.640	0.640	0.640	0.640	0.598	0
2022-01-28	0.640	0.640	0.640	0.640	0.598	0
2022-01-27	0.640	0.640	0.640	0.640	0.598	0
2022-01-26	0.640	0.640	0.640	0.640	0.598	0
2022-01-25	0.640	0.640	0.640	0.640	0.598	0
2022-01-24	0.640	0.640	0.640	0.640	0.598	0
2022-01-21	0.640	0.640	0.640	0.640	0.598	0
2022-01-20	0.640	0.640	0.640	0.640	0.598	0
2022-01-19	0.650	0.650	0.650	0.650	0.607	0
2022-01-18	0.620	0.650	0.610	0.650	0.607	82,000
2022-01-17	0.640	0.640	0.640	0.640	0.598	0
2022-01-14	0.640	0.640	0.640	0.640	0.598	0
2022-01-13	0.640	0.640	0.640	0.640	0.598	0
2022-01-12	0.620	0.640	0.620	0.640	0.598	424,000
2022-01-11	0.630	0.630	0.630	0.630	0.588	0
2022-01-10	0.610	0.620	0.610	0.620	0.579	20,000
2022-01-07	0.650	0.650	0.650	0.650	0.607	138,000
2022-01-06	0.630	0.650	0.630	0.650	0.607	234,000
2022-01-05	0.650	0.650	0.650	0.650	0.607	0
2022-01-04	0.650	0.650	0.650	0.650	0.607	224,000
2022-01-03	0.620	0.620	0.620	0.620	0.579	30,000
2021-12-31	0.670	0.670	0.670	0.670	0.626	0
2021-12-30	0.680	0.680	0.680	0.680	0.635	0
2021-12-29	0.610	0.690	0.610	0.680	0.635	10,000
2021-12-28	0.640	0.640	0.640	0.640	0.598	0
2021-12-24	0.640	0.640	0.640	0.640	0.598	0
2021-12-23	0.640	0.640	0.640	0.640	0.598	0
2021-12-22	0.610	0.640	0.580	0.640	0.598	330,000
2021-12-21	0.650	0.650	0.570	0.650	0.607	100,000
2021-12-20	0.640	0.650	0.600	0.640	0.598	286,019
2021-12-17	0.600	0.640	0.600	0.640	0.598	406,000
2021-12-16	0.640	0.640	0.640	0.640	0.598	0
2021-12-15	0.590	0.640	0.590	0.640	0.598	82,000
2021-12-14	0.600	0.660	0.580	0.660	0.616	410,000
2021-12-13	0.630	0.630	0.630	0.630	0.588	0
2021-12-10	0.630	0.630	0.630	0.630	0.588	0
2021-12-09	0.640	0.640	0.640	0.640	0.598	0
2021-12-08	0.640	0.640	0.640	0.640	0.598	0
2021-12-07	0.640	0.640	0.640	0.640	0.598	0
2021-12-06	0.640	0.640	0.640	0.640	0.598	0
2021-12-03	0.650	0.650	0.650	0.650	0.607	150,000

← NewerPage 20 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.