Hing Ming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.265	0.265	0.265	0.265	0.265	0
2022-08-25	0.265	0.265	0.265	0.265	0.265	0
2022-08-24	0.275	0.275	0.265	0.265	0.265	812,000
2022-08-23	0.265	0.280	0.265	0.280	0.280	132,000
2022-08-22	0.260	0.260	0.260	0.260	0.260	0
2022-08-19	0.260	0.260	0.260	0.260	0.260	0
2022-08-18	0.250	0.260	0.250	0.260	0.260	124,000
2022-08-17	0.250	0.250	0.250	0.250	0.250	0
2022-08-16	0.255	0.255	0.250	0.250	0.250	44,000
2022-08-15	0.260	0.285	0.250	0.250	0.250	264,000
2022-08-12	0.265	0.265	0.250	0.260	0.260	68,000
2022-08-11	0.265	0.270	0.265	0.265	0.265	100,000
2022-08-10	0.265	0.265	0.265	0.265	0.265	8,000
2022-08-09	0.255	0.255	0.250	0.255	0.255	148,000
2022-08-08	0.275	0.275	0.275	0.275	0.275	0
2022-08-05	0.255	0.275	0.255	0.275	0.275	48,000
2022-08-04	0.250	0.250	0.250	0.250	0.250	272,000
2022-08-03	0.250	0.250	0.250	0.250	0.250	148,000
2022-08-02	0.295	0.295	0.295	0.295	0.295	0
2022-08-01	0.295	0.295	0.295	0.295	0.295	0
2022-07-29	0.295	0.295	0.295	0.295	0.295	0
2022-07-28	0.295	0.295	0.295	0.295	0.295	0
2022-07-27	0.270	0.295	0.270	0.295	0.295	176,000
2022-07-26	0.270	0.270	0.270	0.270	0.270	0
2022-07-25	0.275	0.275	0.270	0.270	0.270	32,000
2022-07-22	0.265	0.265	0.255	0.255	0.255	128,000
2022-07-21	0.290	0.290	0.290	0.290	0.290	0
2022-07-20	0.290	0.290	0.290	0.290	0.290	0
2022-07-19	0.290	0.290	0.290	0.290	0.290	24,000
2022-07-18	0.295	0.295	0.295	0.295	0.295	0
2022-07-15	0.285	0.295	0.285	0.295	0.295	36,000
2022-07-14	0.305	0.310	0.305	0.305	0.305	76,000
2022-07-13	0.290	0.290	0.290	0.290	0.290	0
2022-07-12	0.290	0.290	0.290	0.290	0.290	0
2022-07-11	0.305	0.325	0.290	0.290	0.290	264,000
2022-07-08	0.315	0.320	0.275	0.290	0.290	116,000
2022-07-07	0.315	0.315	0.275	0.290	0.290	144,000
2022-07-06	0.320	0.320	0.320	0.320	0.320	84,000
2022-07-05	0.340	0.340	0.340	0.340	0.340	20,000
2022-07-04	0.335	0.365	0.335	0.365	0.365	172,000
2022-06-30	0.310	0.315	0.310	0.315	0.315	52,000
2022-06-29	0.320	0.335	0.300	0.315	0.315	124,000
2022-06-28	0.360	0.360	0.360	0.360	0.360	0
2022-06-27	0.360	0.360	0.360	0.360	0.360	8,000
2022-06-24	0.365	0.365	0.365	0.365	0.365	0
2022-06-23	0.370	0.370	0.365	0.365	0.365	56,000
2022-06-22	0.360	0.360	0.360	0.360	0.360	0
2022-06-21	0.370	0.370	0.370	0.370	0.370	60,000
2022-06-20	0.340	0.355	0.340	0.355	0.355	124,000
2022-06-17	0.340	0.340	0.340	0.340	0.340	0
2022-06-16	0.340	0.340	0.340	0.340	0.340	0
2022-06-15	0.340	0.340	0.340	0.340	0.340	0
2022-06-14	0.355	0.360	0.340	0.340	0.340	124,000
2022-06-13	0.335	0.365	0.335	0.350	0.350	508,000
2022-06-10	0.335	0.335	0.335	0.335	0.335	52,000
2022-06-09	0.335	0.335	0.335	0.335	0.335	0
2022-06-08	0.335	0.335	0.335	0.335	0.335	0
2022-06-07	0.335	0.335	0.335	0.335	0.335	172,000
2022-06-06	0.350	0.365	0.340	0.365	0.365	16,000
2022-06-02	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 18 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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