HKSE - Delayed Quote HKD

Ngai Hing Hong Company Limited (1047.HK)

0.355 +0.010 (+2.90%)
At close: 2:54 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.355 0.355 0.355 0.355 0.355 200,000
Apr 24, 2024 0.345 0.345 0.345 0.345 0.345 -
Apr 23, 2024 0.345 0.345 0.345 0.345 0.345 -
Apr 22, 2024 0.350 0.350 0.350 0.350 0.350 -
Apr 19, 2024 0.355 0.355 0.355 0.355 0.355 -
Apr 18, 2024 0.355 0.355 0.355 0.355 0.355 12,000
Apr 17, 2024 0.355 0.355 0.355 0.355 0.355 4,000
Apr 16, 2024 0.355 0.355 0.355 0.355 0.355 -
Apr 15, 2024 0.355 0.355 0.355 0.355 0.355 -
Apr 12, 2024 0.355 0.355 0.355 0.355 0.355 -
Apr 11, 2024 0.360 0.360 0.355 0.355 0.355 8,000
Apr 10, 2024 0.365 0.365 0.365 0.365 0.365 -
Apr 9, 2024 0.365 0.365 0.365 0.365 0.365 -
Apr 8, 2024 0.365 0.365 0.365 0.365 0.365 -
Apr 5, 2024 0.365 0.365 0.365 0.365 0.365 -
Apr 3, 2024 0.365 0.365 0.365 0.365 0.365 6,000
Apr 2, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 28, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 27, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 26, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 25, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 22, 2024 0.355 0.355 0.355 0.355 0.355 -
Mar 21, 2024 0.360 0.360 0.355 0.355 0.355 10,000
Mar 20, 2024 0.365 0.365 0.365 0.365 0.365 -
Mar 19, 2024 0.370 0.370 0.365 0.365 0.365 204,000
Mar 18, 2024 0.360 0.360 0.360 0.360 0.360 -
Mar 15, 2024 0.365 0.365 0.365 0.365 0.365 300,000
Mar 14, 2024 0.365 0.365 0.365 0.365 0.365 -
Mar 13, 2024 0.345 0.345 0.335 0.370 0.370 40,000
Mar 12, 2024 0.370 0.370 0.370 0.370 0.370 -
Mar 11, 2024 0.370 0.370 0.370 0.370 0.370 -
Mar 8, 2024 0.345 0.345 0.345 0.345 0.345 -
Mar 7, 2024 0.335 0.345 0.335 0.345 0.345 210,000
Mar 6, 2024 0.350 0.350 0.340 0.340 0.340 22,000
Mar 5, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 4, 2024 0.360 0.360 0.355 0.355 0.355 10,000
Mar 1, 2024 0.370 0.370 0.370 0.370 0.370 -
Feb 29, 2024 0.370 0.370 0.370 0.370 0.370 -
Feb 28, 2024 0.375 0.375 0.375 0.375 0.375 -
Feb 27, 2024 0.375 0.375 0.375 0.375 0.375 -
Feb 26, 2024 0.375 0.375 0.375 0.375 0.375 10,000
Feb 23, 2024 0.380 0.380 0.380 0.380 0.380 -
Feb 22, 2024 0.380 0.380 0.380 0.380 0.380 100,000
Feb 21, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 20, 2024 0.365 0.365 0.365 0.365 0.365 4,000
Feb 19, 2024 0.365 0.365 0.365 0.365 0.365 -
Feb 16, 2024 0.370 0.370 0.370 0.370 0.370 -
Feb 15, 2024 0.375 0.375 0.375 0.375 0.375 -
Feb 14, 2024 0.380 0.380 0.380 0.380 0.380 -
Feb 9, 2024 0.380 0.380 0.380 0.380 0.380 -
Feb 8, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 7, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 6, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 5, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 2, 2024 0.390 0.390 0.390 0.390 0.390 -
Feb 1, 2024 0.390 0.390 0.390 0.390 0.390 -
Jan 31, 2024 0.390 0.390 0.390 0.390 0.390 -
Jan 30, 2024 0.390 0.390 0.390 0.390 0.390 -
Jan 29, 2024 0.390 0.390 0.390 0.390 0.390 -
Jan 26, 2024 0.390 0.390 0.390 0.390 0.390 -
Jan 25, 2024 0.345 0.390 0.345 0.390 0.390 106,000
Jan 24, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 23, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 22, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 19, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 18, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 17, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 16, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 15, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 12, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 11, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 10, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 9, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 8, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 5, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 4, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 3, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 2, 2024 0.380 0.380 0.380 0.380 0.380 -
Dec 29, 2023 0.350 0.350 0.350 0.350 0.350 -
Dec 28, 2023 0.350 0.350 0.350 0.350 0.350 -
Dec 27, 2023 0.340 0.340 0.340 0.340 0.340 -
Dec 22, 2023 0.340 0.340 0.340 0.340 0.340 10,000
Dec 21, 2023 0.350 0.355 0.345 0.350 0.350 144,000
Dec 20, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 19, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 18, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 15, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 14, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 13, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 12, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 11, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 8, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 7, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 6, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 5, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 4, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 1, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 30, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 29, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 28, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 27, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 24, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 23, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 22, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 21, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 20, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 17, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 16, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 15, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 14, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 13, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 10, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 9, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 8, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 7, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 6, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 3, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 2, 2023 0.360 0.360 0.360 0.360 0.360 -
Nov 1, 2023 0.435 0.435 0.360 0.360 0.360 102,000
Oct 31, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 30, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 27, 2023 0.320 0.425 0.320 0.380 0.380 32,000
Oct 26, 2023 0.335 0.335 0.330 0.330 0.330 130,000
Oct 25, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 24, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 20, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 19, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 18, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 17, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 16, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 13, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 12, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 11, 2023 0.340 0.340 0.340 0.340 0.340 -
Oct 10, 2023 0.340 0.340 0.340 0.340 0.340 2,000
Oct 9, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 6, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 5, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 4, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 3, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 29, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 28, 2023 0.380 0.380 0.380 0.380 0.380 2,000
Sep 27, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 26, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 25, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 22, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 21, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 20, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 19, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 18, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 15, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 14, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 13, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 12, 2023 0.385 0.385 0.385 0.385 0.385 10,000
Sep 11, 2023 0.395 0.395 0.395 0.395 0.395 -
Sep 7, 2023 0.395 0.395 0.395 0.395 0.395 -
Sep 6, 2023 0.395 0.395 0.395 0.395 0.395 -
Sep 5, 2023 0.410 0.410 0.410 0.410 0.410 30,000
Sep 4, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 31, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 30, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 29, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 28, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 25, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 24, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 23, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 22, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 21, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 18, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 17, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 16, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 15, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 14, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 11, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 10, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 9, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 8, 2023 0.410 0.410 0.410 0.410 0.410 1,100,000
Aug 7, 2023 0.460 0.460 0.460 0.460 0.460 -
Aug 4, 2023 0.460 0.460 0.460 0.460 0.460 -
Aug 3, 2023 0.470 0.470 0.470 0.470 0.470 -
Aug 2, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 1, 2023 0.410 0.410 0.410 0.410 0.410 -
Jul 31, 2023 0.410 0.410 0.410 0.410 0.410 -
Jul 28, 2023 0.430 0.430 0.410 0.410 0.410 102,000
Jul 27, 2023 0.425 0.425 0.405 0.405 0.405 24,000
Jul 26, 2023 0.425 0.425 0.425 0.425 0.425 2,000
Jul 25, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 24, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 21, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 20, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 19, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 18, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 14, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 13, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 12, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 11, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 10, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 7, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 6, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 5, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 4, 2023 0.430 0.430 0.430 0.430 0.430 -
Jul 3, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 30, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 29, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 28, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 27, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 26, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 23, 2023 0.430 0.430 0.430 0.430 0.430 62,000
Jun 21, 2023 0.425 0.425 0.425 0.425 0.425 -
Jun 20, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 19, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 16, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 15, 2023 0.425 0.430 0.420 0.430 0.430 44,000
Jun 14, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 13, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 12, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 9, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 8, 2023 0.430 0.430 0.430 0.430 0.430 60,000
Jun 7, 2023 0.425 0.425 0.425 0.425 0.425 -
Jun 6, 2023 0.425 0.425 0.425 0.425 0.425 -
Jun 5, 2023 0.425 0.425 0.425 0.425 0.425 -
Jun 2, 2023 0.425 0.425 0.425 0.425 0.425 -
Jun 1, 2023 0.425 0.425 0.425 0.425 0.425 -
May 31, 2023 0.425 0.425 0.425 0.425 0.425 -
May 30, 2023 0.425 0.425 0.425 0.425 0.425 -
May 29, 2023 0.425 0.425 0.425 0.425 0.425 -
May 25, 2023 0.425 0.425 0.425 0.425 0.425 -
May 24, 2023 0.430 0.430 0.425 0.425 0.425 106,000
May 23, 2023 0.460 0.460 0.460 0.460 0.460 -
May 22, 2023 0.460 0.460 0.460 0.460 0.460 -
May 19, 2023 0.460 0.460 0.460 0.460 0.460 -
May 18, 2023 0.460 0.460 0.460 0.460 0.460 -
May 17, 2023 0.440 0.445 0.440 0.445 0.445 182,000
May 16, 2023 0.440 0.440 0.440 0.440 0.440 -
May 15, 2023 0.440 0.440 0.440 0.440 0.440 -
May 12, 2023 0.440 0.440 0.440 0.440 0.440 -
May 11, 2023 0.440 0.440 0.440 0.440 0.440 -
May 10, 2023 0.440 0.440 0.440 0.440 0.440 -
May 9, 2023 0.440 0.440 0.440 0.440 0.440 -
May 8, 2023 0.440 0.440 0.440 0.440 0.440 -
May 5, 2023 0.460 0.460 0.420 0.440 0.440 214,000
May 4, 2023 0.420 0.420 0.420 0.420 0.420 -
May 3, 2023 0.420 0.420 0.420 0.420 0.420 -
May 2, 2023 0.420 0.420 0.410 0.420 0.420 102,000
Apr 28, 2023 0.460 0.460 0.460 0.460 0.460 -
Apr 27, 2023 0.460 0.460 0.460 0.460 0.460 -
Apr 26, 2023 0.460 0.460 0.460 0.460 0.460 -
Apr 25, 2023 0.460 0.460 0.460 0.460 0.460 -