Ngai Hing Hong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.325	0.330	0.310	0.330	0.330	374,000
2024-11-06	0.330	0.330	0.330	0.330	0.330	130,000
2024-11-05	0.330	0.330	0.330	0.330	0.330	0
2024-11-04	0.330	0.330	0.330	0.330	0.330	0
2024-11-01	0.335	0.335	0.335	0.335	0.335	0
2024-10-31	0.335	0.335	0.335	0.335	0.335	0
2024-10-30	0.335	0.335	0.335	0.335	0.335	0
2024-10-29	0.335	0.335	0.335	0.335	0.335	0
2024-10-28	0.335	0.335	0.335	0.335	0.335	0
2024-10-25	0.335	0.335	0.335	0.335	0.335	0
2024-10-24	0.335	0.335	0.335	0.335	0.335	0
2024-10-23	0.335	0.335	0.335	0.335	0.335	0
2024-10-22	0.340	0.340	0.340	0.340	0.340	0
2024-10-21	0.340	0.340	0.340	0.340	0.340	0
2024-10-18	0.335	0.335	0.335	0.335	0.335	0
2024-10-17	0.335	0.340	0.335	0.335	0.335	300,000
2024-10-16	0.330	0.330	0.330	0.330	0.330	0
2024-10-15	0.330	0.330	0.330	0.330	0.330	0
2024-10-14	0.330	0.330	0.330	0.330	0.330	0
2024-10-10	0.340	0.345	0.340	0.340	0.340	230,000
2024-10-09	0.340	0.340	0.340	0.340	0.340	0
2024-10-08	0.340	0.340	0.340	0.340	0.340	0
2024-10-07	0.340	0.340	0.340	0.340	0.340	0
2024-10-04	0.340	0.340	0.340	0.340	0.340	68,000
2024-10-03	0.335	0.335	0.315	0.335	0.335	424,000
2024-10-02	0.330	0.335	0.315	0.315	0.315	62,000
2024-09-30	0.305	0.305	0.305	0.305	0.305	0
2024-09-27	0.340	0.340	0.340	0.340	0.340	0
2024-09-26	0.340	0.340	0.340	0.340	0.340	150,000
2024-09-25	0.320	0.320	0.320	0.320	0.320	0
2024-09-24	0.320	0.320	0.320	0.320	0.320	0
2024-09-23	0.320	0.320	0.320	0.320	0.320	0
2024-09-20	0.320	0.320	0.320	0.320	0.320	0
2024-09-19	0.320	0.320	0.320	0.320	0.320	0
2024-09-17	0.320	0.320	0.320	0.320	0.320	0
2024-09-16	0.320	0.320	0.320	0.320	0.320	0
2024-09-13	0.320	0.320	0.320	0.320	0.320	0
2024-09-12	0.320	0.320	0.320	0.320	0.320	0
2024-09-11	0.320	0.320	0.320	0.320	0.320	0
2024-09-10	0.320	0.320	0.320	0.320	0.320	0
2024-09-09	0.320	0.320	0.320	0.320	0.320	0
2024-09-05	0.320	0.320	0.320	0.320	0.320	0
2024-09-04	0.320	0.320	0.320	0.320	0.320	0
2024-09-03	0.325	0.325	0.325	0.325	0.325	0
2024-09-02	0.325	0.325	0.325	0.325	0.325	14,000
2024-08-30	0.330	0.330	0.330	0.330	0.330	0
2024-08-29	0.330	0.330	0.330	0.330	0.330	0
2024-08-28	0.330	0.330	0.330	0.330	0.330	0
2024-08-27	0.330	0.330	0.330	0.330	0.330	0
2024-08-26	0.330	0.330	0.330	0.330	0.330	0
2024-08-23	0.330	0.330	0.330	0.330	0.330	0
2024-08-22	0.330	0.330	0.330	0.330	0.330	0
2024-08-21	0.330	0.335	0.325	0.330	0.330	480,000
2024-08-20	0.325	0.325	0.325	0.325	0.325	0
2024-08-19	0.325	0.325	0.325	0.325	0.325	0
2024-08-16	0.325	0.325	0.325	0.325	0.325	0
2024-08-15	0.330	0.330	0.320	0.320	0.320	4,000
2024-08-14	0.335	0.335	0.335	0.335	0.335	0
2024-08-13	0.335	0.335	0.335	0.335	0.335	0
2024-08-12	0.335	0.335	0.335	0.335	0.335	0

← NewerPage 9 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.