Ngai Hing Hong Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-	16,000
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	58,000
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	10,000
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-8.45%	22,000
Jul 15, 2025	0.36	0.36	0.36	0.36	0.36	2.90%	200,000
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 10, 2025	0.30	0.35	0.30	0.35	0.35	15.00%	72,000
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	42,000
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	164,000
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 2, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 27, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Jun 26, 2025	0.28	0.33	0.28	0.31	0.31	21.57%	621,000
Jun 25, 2025	0.28	0.28	0.26	0.26	0.26	-17.74%	658,000
Jun 24, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	-
Jun 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 20, 2025	0.30	0.30	0.30	0.30	0.30	-	428,000
Jun 19, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 18, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	900,000
Jun 17, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 16, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 13, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	398,000
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-