Pak Fah Yeow International Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.310	2.310	2.310	2.310	2.061	30,000
2024-08-06	2.290	2.290	2.290	2.290	2.043	0
2024-08-05	2.300	2.300	2.290	2.290	2.043	17,500
2024-08-02	2.330	2.330	2.330	2.330	2.079	2,500
2024-08-01	2.370	2.370	2.370	2.370	2.115	15,000
2024-07-31	2.370	2.370	2.370	2.370	2.115	32,500
2024-07-30	2.370	2.370	2.370	2.370	2.115	0
2024-07-29	2.350	2.370	2.350	2.370	2.115	80,000
2024-07-26	2.350	2.350	2.350	2.350	2.097	45,000
2024-07-25	2.350	2.350	2.350	2.350	2.097	60,000
2024-07-24	2.230	2.350	2.230	2.350	2.097	55,000
2024-07-23	2.260	2.330	2.260	2.330	2.079	40,000
2024-07-22	2.250	2.260	2.250	2.260	2.016	22,500
2024-07-19	2.370	2.370	2.370	2.370	2.115	0
2024-07-18	2.340	2.370	2.310	2.370	2.115	97,500
2024-07-17	2.400	2.400	2.400	2.400	2.141	0
2024-07-16	2.420	2.420	2.340	2.400	2.141	59,000
2024-07-15	2.410	2.420	2.410	2.420	2.159	122,500
2024-07-12	2.420	2.420	2.340	2.410	2.150	42,500
2024-07-11	2.400	2.420	2.340	2.420	2.159	55,000
2024-07-10	2.430	2.430	2.420	2.420	2.159	15,000
2024-07-09	2.410	2.440	2.410	2.430	2.168	32,500
2024-07-08	2.390	2.390	2.390	2.390	2.132	32,500
2024-07-05	2.450	2.480	2.380	2.470	2.131	139,500
2024-07-04	2.450	2.450	2.450	2.450	2.113	0
2024-07-03	2.460	2.460	2.450	2.450	2.113	20,000
2024-07-02	2.450	2.460	2.440	2.460	2.122	67,500
2024-06-28	2.450	2.450	2.450	2.450	2.113	25,000
2024-06-27	2.420	2.420	2.420	2.420	2.087	10,000
2024-06-26	2.460	2.460	2.460	2.460	2.122	0
2024-06-25	2.450	2.460	2.450	2.460	2.122	35,000
2024-06-24	2.500	2.500	2.410	2.410	2.079	12,000
2024-06-21	2.500	2.500	2.500	2.500	2.157	25,000
2024-06-20	2.510	2.510	2.500	2.500	2.157	25,000
2024-06-19	2.500	2.500	2.500	2.500	2.157	0
2024-06-18	2.510	2.510	2.440	2.480	2.139	22,500
2024-06-17	2.500	2.500	2.500	2.500	2.157	107,500
2024-06-14	2.430	2.500	2.430	2.500	2.157	15,000
2024-06-13	2.500	2.500	2.490	2.490	2.148	25,000
2024-06-12	2.450	2.450	2.450	2.450	2.113	0
2024-06-11	2.450	2.450	2.450	2.450	2.113	0
2024-06-07	2.400	2.460	2.360	2.450	2.113	105,500
2024-06-06	2.480	2.480	2.400	2.460	2.122	115,000
2024-06-05	2.460	2.460	2.450	2.460	2.122	22,500
2024-06-04	2.440	2.500	2.440	2.500	2.157	7,500
2024-06-03	2.530	2.530	2.420	2.460	2.122	67,500
2024-05-31	2.500	2.540	2.500	2.530	2.182	12,500
2024-05-30	2.500	2.500	2.500	2.500	2.157	2,500
2024-05-29	2.500	2.500	2.500	2.500	2.157	0
2024-05-28	2.550	2.630	2.470	2.500	2.157	75,000
2024-05-27	2.530	2.570	2.520	2.570	2.217	17,500
2024-05-24	2.600	2.600	2.510	2.520	2.174	71,500
2024-05-23	2.650	2.650	2.650	2.650	2.286	0
2024-05-22	2.600	2.690	2.600	2.660	2.295	115,000
2024-05-21	2.430	2.570	2.430	2.570	2.217	70,000
2024-05-20	2.400	2.450	2.400	2.430	2.096	30,000
2024-05-17	2.400	2.440	2.390	2.390	2.062	20,000
2024-05-16	2.370	2.400	2.290	2.400	2.070	199,500
2024-05-14	2.260	2.350	2.250	2.350	2.027	245,000
2024-05-13	2.200	2.250	2.200	2.250	1.941	23,500

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 HKD
2026-07-06	0.0720 HKD
2025-09-29	0.0500 HKD
2025-07-07	0.0670 HKD
2024-09-27	0.0650 HKD
2024-07-08	0.0820 HKD
2023-10-02	0.0300 HKD
2023-09-29	0.0550 HKD
2023-07-10	0.0300 HKD
2022-09-30	0.0230 HKD
2022-07-11	0.0180 HKD
2021-10-04	0.0280 HKD
2021-07-05	0.0380 HKD
2020-10-05	0.0260 HKD
2020-07-06	0.0380 HKD
2020-01-06	0.0210 HKD
2019-10-04	0.0210 HKD
2019-07-29	0.0280 HKD
2019-07-08	0.0380 HKD
2019-01-07	0.0210 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.