Ngai Hing Hong Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.650	0.650	0.650	0.650	0.607	0
2021-12-01	0.660	0.660	0.660	0.660	0.616	0
2021-11-30	0.660	0.660	0.660	0.660	0.616	0
2021-11-29	0.660	0.660	0.660	0.660	0.616	0
2021-11-26	0.660	0.660	0.660	0.660	0.616	0
2021-11-25	0.670	0.670	0.670	0.670	0.626	0
2021-11-24	0.670	0.670	0.670	0.670	0.626	0
2021-11-23	0.670	0.670	0.670	0.670	0.626	0
2021-11-22	0.680	0.690	0.660	0.680	0.626	54,000
2021-11-19	0.680	0.690	0.670	0.690	0.635	432,000
2021-11-18	0.690	0.690	0.690	0.690	0.635	0
2021-11-17	0.680	0.690	0.680	0.690	0.635	94,000
2021-11-16	0.700	0.700	0.700	0.700	0.644	0
2021-11-15	0.680	0.680	0.680	0.680	0.626	0
2021-11-12	0.680	0.680	0.680	0.680	0.626	0
2021-11-11	0.680	0.680	0.680	0.680	0.626	50,000
2021-11-10	0.670	0.670	0.670	0.670	0.616	50,000
2021-11-09	0.680	0.680	0.680	0.680	0.626	20,000
2021-11-08	0.680	0.680	0.680	0.680	0.626	0
2021-11-05	0.700	0.700	0.670	0.670	0.616	30,000
2021-11-04	0.690	0.710	0.690	0.700	0.644	220,000
2021-11-03	0.680	0.690	0.670	0.690	0.635	62,000
2021-11-02	0.730	0.730	0.730	0.730	0.672	0
2021-11-01	0.730	0.730	0.730	0.730	0.672	0
2021-10-29	0.730	0.730	0.730	0.730	0.672	8,000
2021-10-28	0.730	0.730	0.730	0.730	0.672	0
2021-10-27	0.730	0.730	0.730	0.730	0.672	26,000
2021-10-26	0.730	0.730	0.730	0.730	0.672	0
2021-10-25	0.710	0.710	0.710	0.710	0.653	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.