Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.305	0.305	0.305	0.305	0.305	0
2025-10-28	0.305	0.305	0.305	0.305	0.305	0
2025-10-27	0.305	0.305	0.305	0.305	0.305	0
2025-10-24	0.305	0.305	0.305	0.305	0.305	0
2025-10-23	0.305	0.305	0.305	0.305	0.305	0
2025-10-22	0.305	0.305	0.305	0.305	0.305	0
2025-10-21	0.305	0.305	0.305	0.305	0.305	0
2025-10-20	0.295	0.305	0.295	0.305	0.305	15,000
2025-10-17	0.320	0.320	0.320	0.320	0.320	12,000
2025-10-16	0.365	0.365	0.365	0.365	0.365	0
2025-10-15	0.345	0.365	0.345	0.365	0.365	200,000
2025-10-14	0.325	0.325	0.325	0.325	0.325	0
2025-10-13	0.325	0.325	0.325	0.325	0.325	0
2025-10-10	0.325	0.325	0.325	0.325	0.325	0
2025-10-09	0.325	0.325	0.325	0.325	0.325	4,000
2025-10-08	0.315	0.315	0.315	0.315	0.315	0
2025-10-06	0.315	0.315	0.315	0.315	0.315	0
2025-10-03	0.315	0.315	0.315	0.315	0.315	0
2025-10-02	0.295	0.315	0.295	0.315	0.315	126,000
2025-09-30	0.300	0.300	0.300	0.300	0.300	0
2025-09-29	0.300	0.300	0.300	0.300	0.300	0
2025-09-26	0.300	0.300	0.300	0.300	0.300	0
2025-09-25	0.305	0.305	0.300	0.300	0.300	108,000
2025-09-24	0.310	0.310	0.310	0.310	0.310	0
2025-09-23	0.310	0.310	0.310	0.310	0.310	0
2025-09-22	0.310	0.310	0.310	0.310	0.310	0
2025-09-19	0.310	0.310	0.310	0.310	0.310	0
2025-09-18	0.310	0.310	0.310	0.310	0.310	0
2025-09-17	0.310	0.310	0.310	0.310	0.310	0
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.310	0.310	0.310	0.310	58,000
2025-09-12	0.325	0.330	0.325	0.330	0.330	102,000
2025-09-11	0.310	0.310	0.310	0.310	0.310	0
2025-09-10	0.310	0.310	0.310	0.310	0.310	102,000
2025-09-09	0.320	0.320	0.320	0.320	0.320	0
2025-09-08	0.320	0.320	0.320	0.320	0.320	0
2025-09-05	0.320	0.320	0.320	0.320	0.320	0
2025-09-04	0.325	0.325	0.320	0.320	0.320	16,000
2025-09-03	0.345	0.345	0.345	0.345	0.345	0
2025-09-02	0.345	0.345	0.345	0.345	0.345	0
2025-09-01	0.360	0.360	0.360	0.360	0.360	0
2025-08-29	0.360	0.360	0.360	0.360	0.360	0
2025-08-28	0.360	0.360	0.360	0.360	0.360	0
2025-08-27	0.305	0.360	0.305	0.360	0.360	6,000
2025-08-26	0.320	0.320	0.320	0.320	0.320	0
2025-08-25	0.340	0.365	0.325	0.345	0.345	83,000
2025-08-22	0.305	0.305	0.305	0.305	0.305	0
2025-08-21	0.305	0.305	0.305	0.305	0.305	0
2025-08-20	0.305	0.305	0.305	0.305	0.305	0
2025-08-19	0.305	0.305	0.305	0.305	0.305	0
2025-08-18	0.305	0.305	0.305	0.305	0.305	16,000
2025-08-15	0.305	0.305	0.305	0.305	0.305	0
2025-08-14	0.305	0.305	0.305	0.305	0.305	0
2025-08-13	0.305	0.305	0.305	0.305	0.305	58,000
2025-08-12	0.315	0.315	0.315	0.315	0.315	0
2025-08-11	0.315	0.315	0.315	0.315	0.315	0
2025-08-08	0.315	0.315	0.315	0.315	0.315	0
2025-08-07	0.315	0.315	0.315	0.315	0.315	0
2025-08-06	0.315	0.315	0.315	0.315	0.315	0
2025-08-05	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 5 of 21 · 1,233 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.