11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Ngai Hing Hong Company Limited (1047.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.385

-0.005

(-1.28%)

At close: 04:08PM HKT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.385	0.385	0.385	0.385	0.385	2,000
02 May 2024	0.390	0.390	0.390	0.390	0.390	-
30 Apr 2024	0.390	0.390	0.390	0.390	0.390	2,000
29 Apr 2024	0.400	0.400	0.400	0.395	0.395	200,000
26 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
25 Apr 2024	0.355	0.355	0.355	0.355	0.355	200,000
24 Apr 2024	0.345	0.345	0.345	0.345	0.345	-
23 Apr 2024	0.345	0.345	0.345	0.345	0.345	-
22 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
19 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
18 Apr 2024	0.355	0.355	0.355	0.355	0.355	12,000
17 Apr 2024	0.355	0.355	0.355	0.355	0.355	4,000
16 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
15 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
12 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
11 Apr 2024	0.360	0.360	0.355	0.355	0.355	8,000
10 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
09 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
08 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
05 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
03 Apr 2024	0.365	0.365	0.365	0.365	0.365	6,000
02 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
28 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
27 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
26 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
25 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
22 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
21 Mar 2024	0.360	0.360	0.355	0.355	0.355	10,000
20 Mar 2024	0.365	0.365	0.365	0.365	0.365	-
19 Mar 2024	0.370	0.370	0.365	0.365	0.365	204,000
18 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
15 Mar 2024	0.365	0.365	0.365	0.365	0.365	300,000
14 Mar 2024	0.365	0.365	0.365	0.365	0.365	-
13 Mar 2024	0.345	0.345	0.335	0.370	0.370	40,000
12 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
11 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
08 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
07 Mar 2024	0.335	0.345	0.335	0.345	0.345	210,000
06 Mar 2024	0.350	0.350	0.340	0.340	0.340	22,000
05 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
04 Mar 2024	0.360	0.360	0.355	0.355	0.355	10,000
01 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
29 Feb 2024	0.370	0.370	0.370	0.370	0.370	-
28 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
27 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
26 Feb 2024	0.375	0.375	0.375	0.375	0.375	10,000
23 Feb 2024	0.380	0.380	0.380	0.380	0.380	-
22 Feb 2024	0.380	0.380	0.380	0.380	0.380	100,000
21 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
20 Feb 2024	0.365	0.365	0.365	0.365	0.365	4,000
19 Feb 2024	0.365	0.365	0.365	0.365	0.365	-
16 Feb 2024	0.370	0.370	0.370	0.370	0.370	-
15 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
14 Feb 2024	0.380	0.380	0.380	0.380	0.380	-
09 Feb 2024	0.380	0.380	0.380	0.380	0.380	-
08 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
07 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
06 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
05 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
02 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
01 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
31 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
30 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
29 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
26 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
25 Jan 2024	0.345	0.390	0.345	0.390	0.390	106,000
24 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
23 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
22 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
19 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
18 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
17 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
16 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
15 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
12 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
11 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
10 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
09 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
08 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
05 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
04 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
03 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
02 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
29 Dec 2023	0.350	0.350	0.350	0.350	0.350	-
28 Dec 2023	0.350	0.350	0.350	0.350	0.350	-
27 Dec 2023	0.340	0.340	0.340	0.340	0.340	-
22 Dec 2023	0.340	0.340	0.340	0.340	0.340	10,000
21 Dec 2023	0.350	0.355	0.345	0.350	0.350	144,000
20 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
19 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
18 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
15 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
14 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
13 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
12 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
11 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
08 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
07 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
06 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
05 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,210.51+38.36(+0.47%)

FTSE 25020,069.43+17.10(+0.09%)

AIM770.41+2.30(+0.30%)

GBP/EUR1.1680-0.0003(-0.02%)

GBP/USD1.2554+0.0021(+0.17%)

Bitcoin GBP47,059.88+699.50(+1.51%)

11 fabulous farmhouses perfect for living a rural lifestyle

Ngai Hing Hong Company Limited (1047.HK)

FTSE 100
8,210.51
+38.36(+0.47%)

FTSE 250
20,069.43
+17.10(+0.09%)

AIM
770.41
+2.30(+0.30%)

GBP/EUR
1.1680
-0.0003(-0.02%)

GBP/USD
1.2554
+0.0021(+0.17%)

Bitcoin GBP
47,059.88
+699.50(+1.51%)