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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ngai Hing Hong Company Limited (1047.HK) HKSE