Ngai Hing Hong Company Limited - 1047.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	0.32	0.32	0.32	0.32	0.32	0
November 28, 2025	0.32	0.32	0.32	0.32	0.32	0
November 27, 2025	0.31	0.32	0.32	0.32	0.31	58,000
November 26, 2025	0.32	0.31	0.31	0.32	0.31	28,000
November 25, 2025	0.36	0.33	0.33	0.36	0.33	22,000
November 24, 2025	0.35	0.35	0.35	0.35	0.35	0
November 21, 2025	0.35	0.35	0.35	0.35	0.35	0
November 20, 2025	0.35	0.35	0.35	0.35	0.35	0
November 19, 2025	0.33	0.33	0.33	0.33	0.33	0
November 18, 2025	0.32	0.33	0.33	0.34	0.32	128,000
November 17, 2025	0.36	0.32	0.32	0.36	0.31	896,000
November 14, 2025	0.36	0.36	0.36	0.36	0.36	10,000
November 13, 2025	0.34	0.35	0.35	0.35	0.32	20,000
November 12, 2025	0.3	0.3	0.3	0.3	0.3	0
November 11, 2025	0.3	0.3	0.3	0.31	0.3	858,000
November 10, 2025	0.35	0.32	0.32	0.35	0.32	98,000
November 07, 2025	0.35	0.35	0.35	0.35	0.35	0
November 06, 2025	0.37	0.37	0.37	0.37	0.37	0
November 05, 2025	0.37	0.37	0.37	0.37	0.37	0
November 04, 2025	0.37	0.37	0.37	0.37	0.37	0
November 03, 2025	0.38	0.37	0.37	0.38	0.37	58,000
October 31, 2025	0.31	0.31	0.31	0.31	0.3	18,000
October 30, 2025	0.31	0.31	0.31	0.31	0.31	0
October 28, 2025	0.31	0.31	0.31	0.31	0.31	0
October 27, 2025	0.31	0.31	0.31	0.31	0.31	0
October 24, 2025	0.31	0.31	0.31	0.31	0.31	0
October 23, 2025	0.31	0.31	0.31	0.31	0.31	0
October 22, 2025	0.31	0.31	0.31	0.31	0.31	0
October 21, 2025	0.31	0.31	0.31	0.31	0.31	0
October 20, 2025	0.3	0.31	0.31	0.31	0.3	15,000
October 17, 2025	0.32	0.32	0.32	0.32	0.32	12,000
October 16, 2025	0.37	0.37	0.37	0.37	0.37	0
October 15, 2025	0.35	0.37	0.37	0.37	0.35	200,000
October 14, 2025	0.33	0.33	0.33	0.33	0.33	0
October 13, 2025	0.33	0.33	0.33	0.33	0.33	0
October 10, 2025	0.33	0.33	0.33	0.33	0.33	0
October 09, 2025	0.33	0.33	0.33	0.33	0.33	4,000
October 08, 2025	0.32	0.32	0.32	0.32	0.32	0
October 06, 2025	0.32	0.32	0.32	0.32	0.32	0
October 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 02, 2025	0.3	0.32	0.32	0.32	0.3	232,000
September 30, 2025	0.3	0.3	0.3	0.3	0.3	0
September 29, 2025	0.3	0.3	0.3	0.3	0.3	0
September 26, 2025	0.3	0.3	0.3	0.3	0.3	0
September 25, 2025	0.31	0.3	0.3	0.31	0.3	108,000
September 24, 2025	0.31	0.31	0.31	0.31	0.31	0
September 23, 2025	0.31	0.31	0.31	0.31	0.31	0
September 22, 2025	0.31	0.31	0.31	0.31	0.31	0
September 19, 2025	0.31	0.31	0.31	0.31	0.31	0
September 18, 2025	0.31	0.31	0.31	0.31	0.31	0
September 17, 2025	0.31	0.31	0.31	0.31	0.31	0
September 16, 2025	0.31	0.31	0.31	0.31	0.31	0
September 15, 2025	0.31	0.31	0.31	0.31	0.31	58,000
September 12, 2025	0.33	0.33	0.33	0.33	0.33	102,000
September 11, 2025	0.31	0.31	0.31	0.31	0.31	0
September 10, 2025	0.31	0.31	0.31	0.31	0.31	102,000
September 09, 2025	0.32	0.32	0.32	0.32	0.32	0
September 08, 2025	0.32	0.32	0.32	0.32	0.32	0
September 05, 2025	0.32	0.32	0.32	0.32	0.32	0
September 04, 2025	0.33	0.32	0.32	0.33	0.32	16,000

Ngai Hing Hong Company Limited (1047.HK) HKSE