Hing Ming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.325	0.375	0.325	0.375	0.375	7,628,000
2022-01-27	0.300	0.360	0.290	0.360	0.360	3,916,000
2022-01-24	0.320	0.360	0.315	0.360	0.360	148,000
2022-01-21	0.290	0.330	0.290	0.330	0.330	16,000
2022-01-20	0.320	0.325	0.285	0.325	0.325	392,000
2022-01-19	0.325	0.325	0.325	0.325	0.325	36,000
2022-01-18	0.335	0.360	0.335	0.355	0.355	56,000
2022-01-17	0.315	0.340	0.310	0.340	0.340	24,000
2022-01-14	0.345	0.345	0.345	0.345	0.345	380,000
2022-01-13	0.370	0.375	0.350	0.355	0.355	984,000
2022-01-12	0.375	0.375	0.360	0.365	0.365	492,000
2022-01-11	0.330	0.365	0.320	0.365	0.365	896,000
2022-01-10	0.255	0.330	0.255	0.330	0.330	1,488,000
2022-01-07	0.280	0.280	0.250	0.250	0.250	92,000
2022-01-06	0.295	0.295	0.110	0.275	0.275	16,140,000
2022-01-04	0.330	0.330	0.330	0.330	0.330	52,000
2021-12-29	0.365	0.365	0.365	0.365	0.365	16,000
2021-12-28	0.360	0.365	0.355	0.365	0.365	4,404,000
2021-12-23	0.360	0.375	0.350	0.365	0.365	432,000
2021-12-22	0.340	0.395	0.340	0.380	0.380	144,000
2021-12-21	0.330	0.335	0.330	0.335	0.335	44,000
2021-12-20	0.305	0.335	0.305	0.325	0.325	68,000
2021-12-16	0.305	0.305	0.305	0.305	0.305	8,000
2021-12-15	0.320	0.330	0.275	0.300	0.300	408,000
2021-12-14	0.335	0.335	0.335	0.335	0.335	56,000
2021-12-13	0.330	0.335	0.320	0.335	0.335	96,000
2021-12-10	0.330	0.330	0.330	0.330	0.330	184,000
2021-12-08	0.335	0.335	0.330	0.335	0.335	76,000
2021-12-07	0.360	0.360	0.320	0.335	0.335	228,000
2021-12-06	0.360	0.380	0.345	0.350	0.350	124,000
2021-12-03	0.360	0.370	0.350	0.350	0.350	492,000
2021-12-02	0.370	0.430	0.370	0.395	0.395	324,000
2021-12-01	0.380	0.385	0.370	0.370	0.370	1,408,000
2021-11-30	0.380	0.395	0.345	0.385	0.385	2,400,000
2021-11-29	0.310	0.390	0.310	0.390	0.390	7,312,000
2021-11-26	0.305	0.305	0.305	0.305	0.305	144,000
2021-11-25	0.305	0.305	0.305	0.305	0.305	16,000
2021-11-24	0.305	0.325	0.305	0.305	0.305	456,000
2021-11-23	0.330	0.360	0.300	0.305	0.305	780,000
2021-11-22	0.325	0.330	0.300	0.320	0.320	1,512,000
2021-11-19	0.290	0.330	0.280	0.320	0.320	904,000
2021-11-18	0.290	0.290	0.290	0.290	0.290	12,000
2021-11-16	0.295	0.295	0.290	0.290	0.290	4,808,000
2021-11-15	0.280	0.295	0.280	0.295	0.295	44,000
2021-11-12	0.280	0.280	0.280	0.280	0.280	32,000
2021-11-11	0.290	0.295	0.285	0.295	0.295	3,372,000
2021-11-09	0.305	0.305	0.280	0.295	0.295	64,000
2021-11-08	0.305	0.305	0.305	0.305	0.305	12,000
2021-11-05	0.280	0.295	0.275	0.290	0.290	1,040,000
2021-11-04	0.290	0.305	0.290	0.305	0.305	8,000
2021-11-03	0.280	0.285	0.280	0.285	0.285	44,000
2021-11-02	0.275	0.300	0.275	0.295	0.295	52,000
2021-11-01	0.285	0.285	0.275	0.275	0.275	1,352,000
2021-10-29	0.295	0.295	0.285	0.295	0.295	1,328,000
2021-10-28	0.275	0.295	0.265	0.295	0.295	4,884,000
2021-10-27	0.295	0.295	0.270	0.290	0.290	752,000
2021-10-26	0.305	0.360	0.285	0.295	0.295	1,360,000
2021-10-25	0.300	0.320	0.290	0.310	0.310	1,628,000
2021-10-22	0.295	0.320	0.295	0.310	0.310	620,000

← NewerPage 20 of 20 · 1,199 trading days

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.