Ngai Hing Hong Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	32,000
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 2, 2026	0.39	0.39	0.32	0.32	0.32	-3.03%	60,000
Feb 27, 2026	0.32	0.32	0.32	0.33	0.33	-1.49%	4,000
Feb 26, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	102,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	14,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	100,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	30,000
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 3, 2026	0.35	0.35	0.35	0.34	0.34	-2.86%	30,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	-
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	-
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	3,000
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	-
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	7.46%	-
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.32	0.32	0.32	0.34	0.34	-	102,000
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	-9.46%	60,000
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 2, 2026	0.38	0.38	0.37	0.37	0.37	-9.76%	72,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	-
Dec 29, 2025	0.41	0.42	0.41	0.42	0.42	7.79%	100,000
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	40,000
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2025	0.38	0.38	0.38	0.40	0.40	-2.44%	4,000
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	10.81%	110,000
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 11, 2025	0.43	0.46	0.37	0.37	0.37	-12.94%	166,000
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	22.86%	80,000
Dec 8, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	352,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Nov 27, 2025	0.31	0.31	0.31	0.32	0.32	1.61%	58,000
Nov 26, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	28,000
Nov 25, 2025	0.36	0.36	0.33	0.33	0.33	-7.14%	22,000
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	-
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 18, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	120,000
Nov 17, 2025	0.36	0.36	0.31	0.32	0.32	-11.11%	854,000
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	10,000
Nov 13, 2025	0.34	0.35	0.32	0.35	0.35	16.67%	20,000
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 11, 2025	0.30	0.31	0.30	0.30	0.30	-4.76%	854,000
Nov 10, 2025	0.35	0.35	0.32	0.32	0.32	-10.00%	98,000
Nov 7, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	-
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 3, 2025	0.38	0.38	0.38	0.37	0.37	17.74%	58,000
Oct 31, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	18,000
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 20, 2025	0.30	0.30	0.30	0.31	0.31	-4.69%	15,000
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-12.33%	12,000
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Oct 15, 2025	0.35	0.37	0.35	0.37	0.37	12.31%	200,000
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-