Hing Ming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.365	0.365	0.365	0.365	0.365	240,000
2022-05-31	0.340	0.370	0.340	0.370	0.370	84,000
2022-05-30	0.330	0.365	0.325	0.365	0.365	208,000
2022-05-27	0.345	0.365	0.330	0.355	0.355	440,000
2022-05-26	0.340	0.370	0.330	0.365	0.365	832,000
2022-05-25	0.365	0.365	0.365	0.365	0.365	0
2022-05-24	0.365	0.365	0.365	0.365	0.365	0
2022-05-23	0.325	0.370	0.320	0.365	0.365	208,000
2022-05-20	0.365	0.365	0.365	0.365	0.365	184,000
2022-05-19	0.370	0.375	0.340	0.370	0.370	408,000
2022-05-18	0.325	0.365	0.325	0.365	0.365	444,000
2022-05-17	0.365	0.365	0.365	0.365	0.365	504,000
2022-05-16	0.350	0.350	0.350	0.350	0.350	96,000
2022-05-13	0.345	0.345	0.345	0.345	0.345	164,000
2022-05-12	0.365	0.365	0.290	0.310	0.310	372,000
2022-05-11	0.360	0.360	0.350	0.350	0.350	124,000
2022-05-10	0.290	0.350	0.280	0.320	0.320	620,000
2022-05-06	0.355	0.355	0.355	0.355	0.355	0
2022-05-05	0.355	0.355	0.355	0.355	0.355	1,892,000
2022-05-04	0.365	0.365	0.360	0.360	0.360	160,000
2022-05-03	0.355	0.355	0.355	0.355	0.355	0
2022-04-29	0.350	0.355	0.350	0.355	0.355	40,000
2022-04-28	0.320	0.320	0.320	0.320	0.320	0
2022-04-27	0.320	0.320	0.320	0.320	0.320	0
2022-04-26	0.250	0.325	0.250	0.320	0.320	12,000
2022-04-25	0.330	0.330	0.330	0.330	0.330	0
2022-04-22	0.310	0.330	0.310	0.330	0.330	16,000
2022-04-21	0.295	0.295	0.295	0.295	0.295	0
2022-04-20	0.260	0.295	0.260	0.295	0.295	252,000
2022-04-19	0.265	0.265	0.265	0.265	0.265	0
2022-04-14	0.265	0.265	0.265	0.265	0.265	64,000
2022-04-13	0.270	0.270	0.270	0.270	0.270	68,000
2022-04-12	0.275	0.275	0.275	0.275	0.275	0
2022-04-11	0.280	0.280	0.280	0.280	0.280	4,000
2022-04-08	0.280	0.280	0.280	0.280	0.280	0
2022-04-07	0.280	0.280	0.280	0.280	0.280	8,000
2022-04-06	0.280	0.280	0.280	0.280	0.280	0
2022-04-04	0.285	0.285	0.285	0.285	0.285	0
2022-04-01	0.285	0.285	0.285	0.285	0.285	0
2022-03-29	0.305	0.305	0.295	0.295	0.295	8,000
2022-03-28	0.295	0.300	0.280	0.285	0.285	24,000
2022-03-25	0.390	0.390	0.320	0.320	0.320	4,000
2022-03-24	0.305	0.340	0.305	0.340	0.340	20,000
2022-03-23	0.510	0.510	0.340	0.340	0.340	4,000
2022-03-22	0.360	0.360	0.330	0.330	0.330	4,000
2022-03-21	0.325	0.325	0.320	0.320	0.320	12,000
2022-03-18	0.285	0.290	0.285	0.290	0.290	128,000
2022-03-17	0.320	0.320	0.290	0.310	0.310	280,000
2022-03-14	0.305	0.325	0.265	0.325	0.325	192,000
2022-03-08	0.310	0.350	0.310	0.350	0.350	60,000
2022-03-04	0.315	0.315	0.315	0.315	0.315	152,000
2022-03-03	0.350	0.350	0.330	0.330	0.330	132,000
2022-03-02	0.315	0.315	0.315	0.315	0.315	8,000
2022-02-28	0.355	0.360	0.350	0.350	0.350	316,000
2022-02-16	0.355	0.355	0.350	0.350	0.350	5,704,000
2022-02-15	0.360	0.360	0.355	0.355	0.355	180,000
2022-02-11	0.360	0.375	0.360	0.375	0.375	12,000
2022-02-09	0.350	0.360	0.350	0.355	0.355	420,000
2022-02-04	0.345	0.380	0.345	0.360	0.360	5,380,000
2022-01-31	0.350	0.350	0.345	0.345	0.345	3,740,000

← NewerPage 19 of 21 · 1,203 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.