Ngai Hing Hong Company Limited (1047.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.390

-0.005

(-1.27%)

As of 03:55PM HKT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.390	0.390	0.390	0.390	0.390	-
Apr 30, 2024	0.390	0.390	0.390	0.390	0.390	2,000
Apr 29, 2024	0.400	0.400	0.400	0.395	0.395	200,000
Apr 26, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 25, 2024	0.355	0.355	0.355	0.355	0.355	200,000
Apr 24, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 23, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 22, 2024	0.350	0.350	0.350	0.350	0.350	-
Apr 19, 2024	0.355	0.355	0.355	0.355	0.355	-
Apr 18, 2024	0.355	0.355	0.355	0.355	0.355	12,000
Apr 17, 2024	0.355	0.355	0.355	0.355	0.355	4,000
Apr 16, 2024	0.355	0.355	0.355	0.355	0.355	-
Apr 15, 2024	0.355	0.355	0.355	0.355	0.355	-
Apr 12, 2024	0.355	0.355	0.355	0.355	0.355	-
Apr 11, 2024	0.360	0.360	0.355	0.355	0.355	8,000
Apr 10, 2024	0.365	0.365	0.365	0.365	0.365	-
Apr 09, 2024	0.365	0.365	0.365	0.365	0.365	-
Apr 08, 2024	0.365	0.365	0.365	0.365	0.365	-
Apr 05, 2024	0.365	0.365	0.365	0.365	0.365	-
Apr 03, 2024	0.365	0.365	0.365	0.365	0.365	6,000
Apr 02, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 28, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 27, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 26, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 25, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 22, 2024	0.355	0.355	0.355	0.355	0.355	-
Mar 21, 2024	0.360	0.360	0.355	0.355	0.355	10,000
Mar 20, 2024	0.365	0.365	0.365	0.365	0.365	-
Mar 19, 2024	0.370	0.370	0.365	0.365	0.365	204,000
Mar 18, 2024	0.360	0.360	0.360	0.360	0.360	-
Mar 15, 2024	0.365	0.365	0.365	0.365	0.365	300,000
Mar 14, 2024	0.365	0.365	0.365	0.365	0.365	-
Mar 13, 2024	0.345	0.345	0.335	0.370	0.370	40,000
Mar 12, 2024	0.370	0.370	0.370	0.370	0.370	-
Mar 11, 2024	0.370	0.370	0.370	0.370	0.370	-
Mar 08, 2024	0.345	0.345	0.345	0.345	0.345	-
Mar 07, 2024	0.335	0.345	0.335	0.345	0.345	210,000
Mar 06, 2024	0.350	0.350	0.340	0.340	0.340	22,000
Mar 05, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 04, 2024	0.360	0.360	0.355	0.355	0.355	10,000
Mar 01, 2024	0.370	0.370	0.370	0.370	0.370	-
Feb 29, 2024	0.370	0.370	0.370	0.370	0.370	-
Feb 28, 2024	0.375	0.375	0.375	0.375	0.375	-
Feb 27, 2024	0.375	0.375	0.375	0.375	0.375	-
Feb 26, 2024	0.375	0.375	0.375	0.375	0.375	10,000
Feb 23, 2024	0.380	0.380	0.380	0.380	0.380	-
Feb 22, 2024	0.380	0.380	0.380	0.380	0.380	100,000
Feb 21, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 20, 2024	0.365	0.365	0.365	0.365	0.365	4,000
Feb 19, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 16, 2024	0.370	0.370	0.370	0.370	0.370	-
Feb 15, 2024	0.375	0.375	0.375	0.375	0.375	-
Feb 14, 2024	0.380	0.380	0.380	0.380	0.380	-
Feb 09, 2024	0.380	0.380	0.380	0.380	0.380	-
Feb 08, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 07, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 06, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 05, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 02, 2024	0.390	0.390	0.390	0.390	0.390	-
Feb 01, 2024	0.390	0.390	0.390	0.390	0.390	-
Jan 31, 2024	0.390	0.390	0.390	0.390	0.390	-
Jan 30, 2024	0.390	0.390	0.390	0.390	0.390	-
Jan 29, 2024	0.390	0.390	0.390	0.390	0.390	-
Jan 26, 2024	0.390	0.390	0.390	0.390	0.390	-
Jan 25, 2024	0.345	0.390	0.345	0.390	0.390	106,000
Jan 24, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 23, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 22, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 19, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 18, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 17, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 16, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 15, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 12, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 11, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 10, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 09, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 08, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 05, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 04, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 03, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 02, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 29, 2023	0.350	0.350	0.350	0.350	0.350	-
Dec 28, 2023	0.350	0.350	0.350	0.350	0.350	-
Dec 27, 2023	0.340	0.340	0.340	0.340	0.340	-
Dec 22, 2023	0.340	0.340	0.340	0.340	0.340	10,000
Dec 21, 2023	0.350	0.355	0.345	0.350	0.350	144,000
Dec 20, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 19, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 18, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 15, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 14, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 13, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 12, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 11, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 08, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 07, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 06, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 05, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 04, 2023	0.400	0.400	0.400	0.400	0.400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0000(+0.00%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD81,213.70+2,242.52(+2.84%)

Ngai Hing Hong Company Limited (1047.HK)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0000(+0.00%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
81,213.70
+2,242.52(+2.84%)