Ngai Hing Hong Company Limited - Price History
Stock symbol 1047.HK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 1047.HK (Ngai Hing Hong Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$0.38 | HK$0.38 |
| December 2023 | HK$0.35 | HK$0.35 |
| November 2023 | HK$0.40 | HK$0.40 |
| October 2023 | HK$0.38 | HK$0.38 |
| September 2023 | HK$0.38 | HK$0.38 |
| August 2023 | HK$0.41 | HK$0.41 |
| July 2023 | HK$0.41 | HK$0.41 |
| June 2023 | HK$0.43 | HK$0.43 |
| May 2023 | HK$0.42 | HK$0.42 |
| April 2023 | HK$0.46 | HK$0.46 |
| March 2023 | HK$0.46 | HK$0.46 |
| February 2023 | HK$0.48 | HK$0.48 |
| January 2023 | HK$0.53 | HK$0.53 |
| December 2022 | HK$0.44 | HK$0.44 |
| November 2022 | HK$0.45 | HK$0.45 |
| October 2022 | HK$0.48 | HK$0.50 |
| September 2022 | HK$0.50 | HK$0.52 |
| August 2022 | HK$0.54 | HK$0.56 |
| July 2022 | HK$0.57 | HK$0.59 |
| June 2022 | HK$0.53 | HK$0.55 |
| May 2022 | HK$0.52 | HK$0.54 |
| April 2022 | HK$0.54 | HK$0.56 |
| March 2022 | HK$0.49 | HK$0.51 |
| February 2022 | HK$0.56 | HK$0.60 |
| January 2022 | HK$0.60 | HK$0.64 |
| December 2021 | HK$0.63 | HK$0.67 |
| November 2021 | HK$0.62 | HK$0.66 |
| October 2021 | HK$0.65 | HK$0.73 |
| September 2021 | HK$0.59 | HK$0.66 |
| August 2021 | HK$0.49 | HK$0.55 |
| July 2021 | HK$0.44 | HK$0.49 |
| June 2021 | HK$0.44 | HK$0.50 |
| May 2021 | HK$0.45 | HK$0.50 |
| April 2021 | HK$0.43 | HK$0.48 |
| March 2021 | HK$0.42 | HK$0.48 |
| February 2021 | HK$0.43 | HK$0.50 |
| January 2021 | HK$0.43 | HK$0.49 |
| December 2020 | HK$0.36 | HK$0.41 |
| November 2020 | HK$0.47 | HK$0.54 |
| October 2020 | HK$0.44 | HK$0.50 |
| September 2020 | HK$0.42 | HK$0.48 |
| August 2020 | HK$0.44 | HK$0.50 |
| July 2020 | HK$0.38 | HK$0.44 |
| June 2020 | HK$0.37 | HK$0.42 |
| May 2020 | HK$0.39 | HK$0.45 |
| April 2020 | HK$0.35 | HK$0.40 |
| March 2020 | HK$0.33 | HK$0.38 |
| February 2020 | HK$0.37 | HK$0.42 |
| January 2020 | HK$0.39 | HK$0.44 |
| December 2019 | HK$0.36 | HK$0.41 |
| November 2019 | HK$0.38 | HK$0.44 |
| October 2019 | HK$0.42 | HK$0.48 |
| September 2019 | HK$0.43 | HK$0.50 |
| August 2019 | HK$0.46 | HK$0.53 |
| July 2019 | HK$0.50 | HK$0.57 |
| June 2019 | HK$0.52 | HK$0.60 |
| May 2019 | HK$0.53 | HK$0.61 |
| April 2019 | HK$0.55 | HK$0.63 |
| March 2019 | HK$0.57 | HK$0.65 |
| February 2019 | HK$0.52 | HK$0.59 |
| January 2019 | HK$0.57 | HK$0.65 |
| December 2018 | HK$0.59 | HK$0.67 |
| November 2018 | HK$0.54 | HK$0.62 |
| October 2018 | HK$0.50 | HK$0.59 |
| September 2018 | HK$0.57 | HK$0.67 |
| August 2018 | HK$0.69 | HK$0.82 |
| July 2018 | HK$0.69 | HK$0.82 |
| June 2018 | HK$0.72 | HK$0.85 |
| May 2018 | HK$0.71 | HK$0.84 |
| April 2018 | HK$0.69 | HK$0.81 |
| March 2018 | HK$0.70 | HK$0.83 |
| February 2018 | HK$0.71 | HK$0.85 |
| January 2018 | HK$0.76 | HK$0.91 |
| December 2017 | HK$0.69 | HK$0.83 |
| November 2017 | HK$0.64 | HK$0.77 |
| October 2017 | HK$0.68 | HK$0.83 |
| September 2017 | HK$0.63 | HK$0.77 |
| August 2017 | HK$0.60 | HK$0.73 |
| July 2017 | HK$0.63 | HK$0.77 |
| June 2017 | HK$0.63 | HK$0.77 |
| May 2017 | HK$0.65 | HK$0.80 |
| April 2017 | HK$0.67 | HK$0.82 |
| March 2017 | HK$0.75 | HK$0.92 |
| February 2017 | HK$0.79 | HK$0.98 |
| January 2017 | HK$0.70 | HK$0.87 |
| December 2016 | HK$0.67 | HK$0.83 |
| November 2016 | HK$0.73 | HK$0.90 |
| October 2016 | HK$0.69 | HK$0.86 |
| September 2016 | HK$0.73 | HK$0.90 |
| August 2016 | HK$0.60 | HK$0.75 |
| July 2016 | HK$0.62 | HK$0.77 |
| June 2016 | HK$0.64 | HK$0.79 |
| May 2016 | HK$0.64 | HK$0.80 |
| April 2016 | HK$0.62 | HK$0.77 |
| March 2016 | HK$0.58 | HK$0.72 |
| February 2016 | HK$0.54 | HK$0.67 |
| January 2016 | HK$0.52 | HK$0.65 |
| December 2015 | HK$0.56 | HK$0.70 |
| November 2015 | HK$0.60 | HK$0.74 |
| October 2015 | HK$0.60 | HK$0.76 |
| September 2015 | HK$0.53 | HK$0.67 |
| August 2015 | HK$0.49 | HK$0.62 |
| July 2015 | HK$0.64 | HK$0.81 |
| June 2015 | HK$0.92 | HK$1.15 |
| May 2015 | HK$0.82 | HK$1.03 |
| April 2015 | HK$0.64 | HK$0.81 |
| March 2015 | HK$0.45 | HK$0.57 |
| February 2015 | HK$0.46 | HK$0.58 |
| January 2015 | HK$0.49 | HK$0.61 |
| December 2014 | HK$0.49 | HK$0.62 |
| November 2014 | HK$0.54 | HK$0.68 |
| October 2014 | HK$0.53 | HK$0.66 |
| September 2014 | HK$0.49 | HK$0.61 |
| August 2014 | HK$0.50 | HK$0.63 |
| July 2014 | HK$0.49 | HK$0.61 |
| June 2014 | HK$0.45 | HK$0.57 |
| May 2014 | HK$0.42 | HK$0.53 |
| April 2014 | HK$0.41 | HK$0.52 |
| March 2014 | HK$0.41 | HK$0.51 |
| February 2014 | HK$0.46 | HK$0.59 |
| January 2014 | HK$0.53 | HK$0.68 |
| December 2013 | HK$0.40 | HK$0.51 |
| November 2013 | HK$0.44 | HK$0.57 |
| October 2013 | HK$0.38 | HK$0.49 |
| September 2013 | HK$0.42 | HK$0.55 |
| August 2013 | HK$0.32 | HK$0.42 |
| July 2013 | HK$0.28 | HK$0.37 |
| June 2013 | HK$0.28 | HK$0.36 |
| May 2013 | HK$0.28 | HK$0.37 |
| April 2013 | HK$0.28 | HK$0.36 |
| March 2013 | HK$0.27 | HK$0.35 |
| February 2013 | HK$0.28 | HK$0.37 |
| January 2013 | HK$0.28 | HK$0.38 |
| December 2012 | HK$0.24 | HK$0.32 |
| November 2012 | HK$0.24 | HK$0.32 |
| October 2012 | HK$0.24 | HK$0.32 |
| September 2012 | HK$0.22 | HK$0.30 |
| August 2012 | HK$0.21 | HK$0.28 |
| July 2012 | HK$0.21 | HK$0.28 |
| June 2012 | HK$0.21 | HK$0.28 |
| May 2012 | HK$0.22 | HK$0.29 |
| April 2012 | HK$0.23 | HK$0.31 |
| March 2012 | HK$0.23 | HK$0.30 |
| February 2012 | HK$0.24 | HK$0.32 |
| January 2012 | HK$0.22 | HK$0.29 |
| December 2011 | HK$0.24 | HK$0.32 |
| November 2011 | HK$0.25 | HK$0.34 |
| October 2011 | HK$0.28 | HK$0.38 |
| September 2011 | HK$0.28 | HK$0.38 |
| August 2011 | HK$0.30 | HK$0.42 |
| July 2011 | HK$0.35 | HK$0.48 |
| June 2011 | HK$0.38 | HK$0.53 |
| May 2011 | HK$0.38 | HK$0.53 |
| April 2011 | HK$0.36 | HK$0.49 |
| March 2011 | HK$0.37 | HK$0.51 |
| February 2011 | HK$0.38 | HK$0.54 |
| January 2011 | HK$0.37 | HK$0.52 |
| December 2010 | HK$0.35 | HK$0.50 |
| November 2010 | HK$0.35 | HK$0.49 |
| October 2010 | HK$0.38 | HK$0.56 |
| September 2010 | HK$0.34 | HK$0.50 |
| August 2010 | HK$0.29 | HK$0.42 |
| July 2010 | HK$0.29 | HK$0.43 |
| June 2010 | HK$0.30 | HK$0.44 |
| May 2010 | HK$0.25 | HK$0.36 |
| April 2010 | HK$0.32 | HK$0.48 |
| March 2010 | HK$0.34 | HK$0.50 |
| February 2010 | HK$0.32 | HK$0.48 |
| January 2010 | HK$0.32 | HK$0.47 |
| December 2009 | HK$0.36 | HK$0.53 |
| November 2009 | HK$0.42 | HK$0.63 |
| October 2009 | HK$0.23 | HK$0.34 |
| September 2009 | HK$0.24 | HK$0.36 |
| August 2009 | HK$0.24 | HK$0.36 |
| July 2009 | HK$0.22 | HK$0.33 |
| June 2009 | HK$0.24 | HK$0.36 |
| May 2009 | HK$0.21 | HK$0.31 |
| April 2009 | HK$0.13 | HK$0.20 |
| March 2009 | HK$0.14 | HK$0.20 |
| February 2009 | HK$0.19 | HK$0.28 |
| January 2009 | HK$0.16 | HK$0.24 |
| December 2008 | HK$0.14 | HK$0.22 |
| November 2008 | HK$0.15 | HK$0.22 |
| October 2008 | HK$0.13 | HK$0.20 |
| September 2008 | HK$0.19 | HK$0.30 |
| August 2008 | HK$0.31 | HK$0.48 |
| July 2008 | HK$0.36 | HK$0.55 |
| June 2008 | HK$0.34 | HK$0.52 |
| May 2008 | HK$0.37 | HK$0.58 |
| April 2008 | HK$0.44 | HK$0.68 |
| March 2008 | HK$0.58 | HK$0.90 |
| February 2008 | HK$0.57 | HK$0.90 |
| January 2008 | HK$0.55 | HK$0.86 |
| December 2007 | HK$0.65 | HK$1.03 |
| November 2007 | HK$0.68 | HK$1.08 |
| October 2007 | HK$0.31 | HK$0.50 |
| September 2007 | HK$0.31 | HK$0.50 |
| August 2007 | HK$0.29 | HK$0.46 |
| July 2007 | HK$0.37 | HK$0.60 |
| June 2007 | HK$0.31 | HK$0.50 |
| May 2007 | HK$0.30 | HK$0.48 |
| April 2007 | HK$0.26 | HK$0.42 |
| March 2007 | HK$0.25 | HK$0.40 |
| February 2007 | HK$0.25 | HK$0.40 |
| January 2007 | HK$0.23 | HK$0.38 |
| December 2006 | HK$0.24 | HK$0.40 |
| November 2006 | HK$0.23 | HK$0.38 |
| October 2006 | HK$0.26 | HK$0.43 |
| September 2006 | HK$0.27 | HK$0.45 |
| August 2006 | HK$0.23 | HK$0.39 |
| July 2006 | HK$0.24 | HK$0.41 |
| June 2006 | HK$0.27 | HK$0.45 |
| May 2006 | HK$0.28 | HK$0.48 |
| April 2006 | HK$0.30 | HK$0.50 |
| March 2006 | HK$0.29 | HK$0.48 |
| February 2006 | HK$0.26 | HK$0.45 |
| January 2006 | HK$0.25 | HK$0.43 |
| December 2005 | HK$0.27 | HK$0.46 |
| November 2005 | HK$0.26 | HK$0.45 |
| October 2005 | HK$0.24 | HK$0.42 |
| September 2005 | HK$0.30 | HK$0.52 |
| August 2005 | HK$0.29 | HK$0.51 |
| July 2005 | HK$0.32 | HK$0.56 |
| June 2005 | HK$0.32 | HK$0.56 |
| May 2005 | HK$0.33 | HK$0.59 |
| April 2005 | HK$0.39 | HK$0.68 |
| March 2005 | HK$0.36 | HK$0.64 |
| February 2005 | HK$0.36 | HK$0.65 |
| January 2005 | HK$0.35 | HK$0.63 |
| December 2004 | HK$0.37 | HK$0.66 |
| November 2004 | HK$0.36 | HK$0.65 |
| October 2004 | HK$0.37 | HK$0.69 |
| September 2004 | HK$0.35 | HK$0.64 |
| August 2004 | HK$0.36 | HK$0.67 |
| July 2004 | HK$0.40 | HK$0.73 |
| June 2004 | HK$0.41 | HK$0.76 |
| May 2004 | HK$0.40 | HK$0.74 |
| April 2004 | HK$0.40 | HK$0.73 |
| March 2004 | HK$0.42 | HK$0.79 |
| February 2004 | HK$0.60 | HK$1.13 |
| January 2004 | HK$0.61 | HK$1.14 |
| December 2003 | HK$0.59 | HK$1.11 |
| November 2003 | HK$0.62 | HK$1.16 |
| October 2003 | HK$0.62 | HK$1.20 |
| September 2003 | HK$0.66 | HK$1.28 |
| August 2003 | HK$0.67 | HK$1.30 |
| July 2003 | HK$0.58 | HK$1.14 |
| June 2003 | HK$0.50 | HK$0.97 |
| May 2003 | HK$0.46 | HK$0.89 |
| April 2003 | HK$0.42 | HK$0.82 |
| March 2003 | HK$0.43 | HK$0.87 |
| February 2003 | HK$0.46 | HK$0.94 |
| January 2003 | HK$0.46 | HK$0.94 |
| December 2002 | HK$0.35 | HK$0.70 |
| November 2002 | HK$0.33 | HK$0.67 |
| October 2002 | HK$0.30 | HK$0.65 |
| September 2002 | HK$0.28 | HK$0.60 |
| August 2002 | HK$0.27 | HK$0.59 |
| July 2002 | HK$0.28 | HK$0.60 |
| June 2002 | HK$0.25 | HK$0.54 |
| May 2002 | HK$0.28 | HK$0.61 |
| April 2002 | HK$0.20 | HK$0.42 |
| March 2002 | HK$0.16 | HK$0.37 |
| February 2002 | HK$0.10 | HK$0.23 |
| January 2002 | HK$0.11 | HK$0.25 |
| December 2001 | HK$0.10 | HK$0.22 |
| November 2001 | HK$0.09 | HK$0.21 |
| October 2001 | HK$0.09 | HK$0.22 |
| September 2001 | HK$0.09 | HK$0.21 |
| August 2001 | HK$0.09 | HK$0.22 |
| July 2001 | HK$0.14 | HK$0.34 |
| June 2001 | HK$0.12 | HK$0.28 |
| May 2001 | HK$0.16 | HK$0.40 |
| April 2001 | HK$0.11 | HK$0.28 |
| March 2001 | HK$0.10 | HK$0.25 |
| February 2001 | HK$0.14 | HK$0.34 |
| January 2001 | HK$0.12 | HK$0.30 |
| December 2000 | HK$0.16 | HK$0.38 |
| November 2000 | HK$0.19 | HK$0.48 |
| October 2000 | HK$0.16 | HK$0.42 |
| September 2000 | HK$0.12 | HK$0.32 |
| August 2000 | HK$0.14 | HK$0.37 |
| July 2000 | HK$0.14 | HK$0.36 |
| June 2000 | HK$0.15 | HK$0.40 |
| May 2000 | HK$0.15 | HK$0.39 |
| April 2000 | HK$0.17 | HK$0.44 |
| March 2000 | HK$0.18 | HK$0.46 |
| February 2000 | HK$0.12 | HK$0.30 |
| January 2000 | HK$0.13 | HK$0.33 |
1047.HK
Price: HK$0.38
52 week price:
Dividend Yield: 10.00%
Forward Dividend Yield: 10.53%
Dividend Per Share: 0.04 HKD
Exchange: HKG
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 147.7 million
Average Dividend Frequency: 2