Ngai Hing Hong Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 31, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 30, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 28, 2026	0.39	0.42	0.33	0.42	0.42	15.28%	360,000
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-	86,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 20, 2026	0.32	0.36	0.32	0.36	0.36	9.09%	80,000
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-13.16%	32,000
Jul 10, 2026	0.39	0.39	0.38	0.38	0.38	-	408,000
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	10,000
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	-
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	-
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	-
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	20,000
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 29, 2026	0.38	0.38	0.33	0.33	0.33	-	60,000
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-