HKEX · 1047 · stock
Ngai Hing Hong Company Limited (1047) stock price history
Every HKEX trading session of Ngai Hing Hong Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1047 adjusted close, 2000 to 2026
- HK$1.01
- All time high, 2015
- HK$0.4600
- 52 week high, HK$0.2950 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1047 key facts
- Ngai Hing Hong Company Limited (1047) closed at HK$0.3400 on Sep 28, 2026 on HKEX.
- 1047's all time high close is HK$1.01, set on Jun 25, 2015; its all time low close is HK$0.0810 on Oct 9, 2001.
- 1047's 52 week range is HK$0.2950 to HK$0.4600.
- 1047 returned +13.3% over the year to Sep 28, 2026 and -43.1% over five years.
- Over ten years 1047 returned -48%, -6.3% a year compounded.
- 1047's deepest drawdown was -87.0% from Jan 21, 2008 to Mar 17, 2009.
- DataCedar holds 6,664 daily sessions of 1047 history from Jan 4, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
1047 price chart, 2000 to 2026
1047 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +3.0% |
| 6 months | +4.6% |
| Year to date | -17.1% |
| 1 year | +13.3% |
| 3 years | -10.5% |
| 5 years | -43.1% |
| 10 years | -47.9% |
| Since Jan 4, 2000 | +310.5% |
| Compound annual growth, 26.7 years | +5.4% |
1047 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.01 on Jun 25, 2015
- All time low close
- HK$0.0810 on Oct 9, 2001
- 52 week high
- HK$0.4600 on Dec 11, 2025
- 52 week low
- HK$0.2950 on Nov 11, 2025
- Deepest drawdown
- -87.0% from Jan 21, 2008 to Mar 17, 2009, recovered Jun 25, 2015
- Best single session
- +112.1% on Mar 13, 2000
- Worst single session
- -41.2% on Jan 29, 2009
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2002, +249%
- Worst calendar year
- 2008, -78%
1047 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3700 | HK$0.4250 | HK$0.3150 | HK$0.3400 | -17.1% | 2.2M | 182 |
| 2025 | HK$0.3250 | HK$0.4600 | HK$0.1350 | HK$0.4100 | +26.2% | 9.3M | 246 |
| 2024 | HK$0.3800 | HK$0.4000 | HK$0.3050 | HK$0.3250 | -7.1% | 10M | 246 |
| 2023 | HK$0.4450 | HK$0.5300 | HK$0.3200 | HK$0.3500 | -21.3% | 3.3M | 243 |
| 2022 | HK$0.5790 | HK$0.6070 | HK$0.4350 | HK$0.4450 | -28.9% | 4.6M | 246 |
| 2021 | HK$0.3371 | HK$0.6592 | HK$0.2654 | HK$0.6256 | +81.1% | 45M | 247 |
| 2020 | HK$0.3455 | HK$0.4550 | HK$0.2444 | HK$0.3455 | 0.0% | 1.5M | 248 |
| 2019 | HK$0.5646 | HK$0.5646 | HK$0.3033 | HK$0.3455 | -38.8% | 2.4M | 246 |
| 2018 | HK$0.6694 | HK$0.7661 | HK$0.4571 | HK$0.5646 | -15.7% | 7.2M | 246 |
| 2017 | HK$0.6451 | HK$0.7695 | HK$0.5500 | HK$0.6694 | +3.8% | 12.4M | 247 |
| 2016 | HK$0.5363 | HK$0.7850 | HK$0.4353 | HK$0.6451 | +18.6% | 14.7M | 247 |
| 2015 | HK$0.4835 | HK$1.09 | HK$0.3914 | HK$0.5441 | +14.3% | 106.2M | 247 |
| 2014 | HK$0.3842 | HK$0.6629 | HK$0.3691 | HK$0.4759 | +23.9% | 105.3M | 247 |
| 2013 | HK$0.2372 | HK$0.4881 | HK$0.2372 | HK$0.3842 | +64.5% | 38.9M | 245 |
| 2012 | HK$0.2264 | HK$0.2731 | HK$0.1775 | HK$0.2336 | 0.0% | 4.8M | 246 |
| 2011 | HK$0.3280 | HK$0.4236 | HK$0.1905 | HK$0.2336 | -30.9% | 39.3M | 246 |
| 2010 | HK$0.3426 | HK$0.4217 | HK$0.2372 | HK$0.3382 | -1.3% | 32.3M | 249 |
| 2009 | HK$0.2456 | HK$0.4396 | HK$0.1067 | HK$0.3426 | +146.5% | 22.7M | 249 |
| 2008 | HK$0.6361 | HK$1.00 | HK$0.1120 | HK$0.1390 | -77.9% | 60.1M | 247 |
| 2007 | HK$0.2310 | HK$0.7279 | HK$0.2076 | HK$0.6300 | +172.7% | 132.3M | 246 |
| 2006 | HK$0.2431 | HK$0.3254 | HK$0.2047 | HK$0.2310 | -10.1% | 26.6M | 247 |
| 2005 | HK$0.3551 | HK$0.4153 | HK$0.2186 | HK$0.2571 | -27.6% | 26.2M | 247 |
| 2004 | HK$0.5723 | HK$0.6033 | HK$0.2872 | HK$0.3551 | -38.0% | 94.1M | 262 |
| 2003 | HK$0.3338 | HK$0.6769 | HK$0.3338 | HK$0.5723 | +71.4% | 332.5M | 261 |
| 2002 | HK$0.0956 | HK$0.3577 | HK$0.0897 | HK$0.3338 | +249.2% | 108.3M | 261 |
| 2001 | HK$0.1508 | HK$0.1667 | HK$0.0810 | HK$0.0956 | -36.6% | 18M | 261 |
| 2000 | HK$0.0828 | HK$0.2736 | HK$0.0817 | HK$0.1508 | n/a | 95.6M | 259 |
1047 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3400 | +1.5% |
| August 2026 | HK$0.3350 | -19.3% |
| July 2026 | HK$0.4150 | +29.7% |
| June 2026 | HK$0.3200 | -1.5% |
| May 2026 | HK$0.3250 | -13.3% |
| April 2026 | HK$0.3750 | +15.4% |
| March 2026 | HK$0.3250 | -1.5% |
| February 2026 | HK$0.3300 | -5.7% |
| January 2026 | HK$0.3500 | -14.6% |
| December 2025 | HK$0.4100 | +28.1% |
| November 2025 | HK$0.3200 | +3.2% |
| October 2025 | HK$0.3100 | +3.3% |
About the 1047 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1047/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1039 Changyou International Group Limited
- 1044 Hengan International Group Company Limited
- 1045 APT Satellite Holdings Limited
- 1046 Universe Entertainment and Culture Group Company Limited
- 1050 Karrie International Holdings Limited
- 1051 G-Resources Group Limited
- 1052 Yuexiu Transport Infrastructure Limited
- 1053 Chongqing Iron & Steel Company Limited
Common questions
1047 share price history
