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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.33	0.32	0.32	0.33	0.32	16,000
September 03, 2025	0.35	0.35	0.35	0.35	0.35	0
September 02, 2025	0.35	0.35	0.35	0.35	0.35	0
September 01, 2025	0.36	0.36	0.36	0.36	0.36	0
August 29, 2025	0.36	0.36	0.36	0.36	0.36	0
August 28, 2025	0.36	0.36	0.36	0.36	0.36	0
August 27, 2025	0.31	0.36	0.36	0.36	0.31	10,000
August 26, 2025	0.32	0.32	0.32	0.32	0.32	0
August 25, 2025	0.34	0.35	0.35	0.37	0.33	141,000
August 22, 2025	0.31	0.31	0.31	0.31	0.31	0
August 21, 2025	0.31	0.31	0.31	0.31	0.31	0
August 20, 2025	0.31	0.31	0.31	0.31	0.31	0
August 19, 2025	0.31	0.31	0.31	0.31	0.31	0
August 18, 2025	0.31	0.31	0.31	0.31	0.31	16,000
August 13, 2025	0.31	0.31	0.31	0.31	0.31	58,000
August 12, 2025	0.32	0.32	0.32	0.32	0.32	0
August 11, 2025	0.32	0.32	0.32	0.32	0.32	0
August 08, 2025	0.32	0.32	0.32	0.32	0.32	0
August 07, 2025	0.32	0.32	0.32	0.32	0.32	0
August 06, 2025	0.32	0.32	0.32	0.32	0.32	0
August 05, 2025	0.32	0.32	0.32	0.32	0.32	0
August 04, 2025	0.32	0.32	0.32	0.32	0.32	0
August 01, 2025	0.32	0.32	0.32	0.32	0.32	0
July 31, 2025	0.32	0.32	0.32	0.32	0.32	0
July 30, 2025	0.32	0.32	0.32	0.32	0.32	0
July 29, 2025	0.32	0.32	0.32	0.32	0.32	0
July 28, 2025	0.32	0.32	0.32	0.32	0.32	0
July 25, 2025	0.32	0.32	0.32	0.32	0.32	10,000
July 24, 2025	0.33	0.33	0.33	0.33	0.33	0
July 23, 2025	0.33	0.33	0.33	0.33	0.33	0
July 22, 2025	0.33	0.33	0.33	0.33	0.33	0
July 21, 2025	0.33	0.33	0.33	0.33	0.33	0
July 18, 2025	0.33	0.33	0.33	0.33	0.33	0
July 17, 2025	0.33	0.33	0.33	0.33	0.33	0
July 16, 2025	0.33	0.33	0.33	0.33	0.33	22,000
July 15, 2025	0.36	0.36	0.36	0.36	0.36	200,000
July 14, 2025	0.35	0.35	0.35	0.35	0.35	0
July 11, 2025	0.35	0.35	0.35	0.35	0.35	0
July 10, 2025	0.3	0.35	0.35	0.35	0.3	72,000
July 09, 2025	0.3	0.3	0.3	0.3	0.3	42,000
July 08, 2025	0.32	0.32	0.32	0.32	0.32	0
July 07, 2025	0.32	0.32	0.32	0.32	0.32	164,000
July 04, 2025	0.31	0.31	0.31	0.31	0.31	0
July 03, 2025	0.31	0.31	0.31	0.31	0.31	0
July 02, 2025	0.31	0.31	0.31	0.31	0.31	0
June 30, 2025	0.31	0.31	0.31	0.31	0.31	0
June 27, 2025	0.31	0.31	0.31	0.31	0.31	2,000
June 26, 2025	0.28	0.31	0.31	0.33	0.28	621,000
June 25, 2025	0.28	0.26	0.26	0.28	0.26	658,000
June 24, 2025	0.31	0.31	0.31	0.31	0.31	0
June 23, 2025	0.3	0.3	0.3	0.3	0.3	0
June 20, 2025	0.3	0.3	0.3	0.3	0.3	428,000
June 19, 2025	0.3	0.3	0.3	0.3	0.3	0
June 18, 2025	0.3	0.3	0.3	0.3	0.3	900,000
June 17, 2025	0.29	0.29	0.29	0.29	0.29	0
June 16, 2025	0.29	0.29	0.29	0.29	0.29	0
June 13, 2025	0.31	0.29	0.29	0.31	0.29	398,000
June 12, 2025	0.3	0.3	0.3	0.3	0.3	0
June 11, 2025	0.3	0.3	0.3	0.3	0.3	0
June 10, 2025	0.3	0.3	0.3	0.3	0.3	72,000

Ngai Hing Hong Company Limited (1047.HK) HKSE