Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.250	2.250	2.210	2.230	1.924	127,500
2024-05-09	2.280	2.300	2.250	2.250	1.941	102,500
2024-05-08	2.200	2.270	2.180	2.240	1.932	203,500
2024-05-07	2.150	2.150	2.150	2.150	1.855	17,500
2024-05-06	2.170	2.200	2.150	2.150	1.855	77,500
2024-05-03	2.130	2.190	2.120	2.120	1.829	62,500
2024-05-02	2.080	2.090	2.080	2.090	1.803	49,000
2024-04-30	2.100	2.100	2.080	2.090	1.803	95,500
2024-04-29	2.120	2.120	2.120	2.120	1.829	0
2024-04-26	2.070	2.120	2.070	2.120	1.829	150,000
2024-04-25	2.000	2.070	1.980	2.070	1.786	72,000
2024-04-24	2.050	2.050	2.010	2.010	1.734	97,500
2024-04-23	2.040	2.040	2.040	2.040	1.760	0
2024-04-22	2.080	2.080	2.030	2.030	1.751	56,000
2024-04-19	2.050	2.050	2.050	2.050	1.768	0
2024-04-18	2.050	2.050	2.050	2.050	1.768	0
2024-04-17	2.070	2.070	2.050	2.050	1.768	7,500
2024-04-16	2.030	2.070	2.030	2.070	1.786	35,000
2024-04-15	2.030	2.050	2.030	2.050	1.768	50,000
2024-04-12	2.060	2.060	2.050	2.060	1.777	30,000
2024-04-11	2.090	2.100	2.090	2.090	1.803	29,000
2024-04-10	2.110	2.110	2.090	2.090	1.803	40,500
2024-04-09	2.110	2.110	2.110	2.110	1.820	50,000
2024-04-08	2.070	2.110	2.070	2.110	1.820	85,000
2024-04-05	2.080	2.090	2.070	2.070	1.786	32,500
2024-04-03	2.080	2.080	2.050	2.060	1.777	102,500
2024-04-02	2.080	2.080	2.060	2.080	1.794	57,500
2024-03-28	2.100	2.100	2.080	2.090	1.803	57,500
2024-03-27	2.150	2.160	2.020	2.050	1.768	382,500
2024-03-26	2.160	2.200	2.150	2.170	1.872	17,500
2024-03-25	2.180	2.190	2.170	2.170	1.872	20,000
2024-03-22	2.070	2.180	2.070	2.180	1.880	96,000
2024-03-21	2.060	2.170	2.060	2.110	1.820	296,357
2024-03-20	2.060	2.060	2.050	2.060	1.777	47,500
2024-03-19	2.040	2.060	2.010	2.060	1.777	66,500
2024-03-18	2.000	2.060	2.000	2.030	1.751	87,500
2024-03-15	2.000	2.000	1.970	2.000	1.725	230,000
2024-03-14	2.030	2.030	2.000	2.030	1.751	215,000
2024-03-13	2.040	2.100	1.980	2.030	1.751	247,500
2024-03-12	2.030	2.050	2.000	2.020	1.742	324,000
2024-03-11	2.020	2.030	2.020	2.030	1.751	17,500
2024-03-08	1.880	2.100	1.880	2.000	1.725	327,000
2024-03-07	1.780	1.780	1.780	1.780	1.535	12,500
2024-03-06	1.750	1.770	1.750	1.770	1.527	12,500
2024-03-05	1.780	1.780	1.780	1.780	1.535	0
2024-03-04	1.730	1.830	1.730	1.800	1.553	12,500
2024-03-01	1.800	1.800	1.800	1.800	1.553	51,000
2024-02-29	1.830	1.830	1.830	1.830	1.579	0
2024-02-28	1.830	1.830	1.830	1.830	1.579	0
2024-02-27	1.830	1.830	1.830	1.830	1.579	5,000
2024-02-26	1.800	1.800	1.800	1.800	1.553	0
2024-02-23	1.750	1.800	1.750	1.800	1.553	37,500
2024-02-22	1.830	1.830	1.830	1.830	1.579	0
2024-02-21	1.830	1.830	1.830	1.830	1.579	0
2024-02-20	1.830	1.830	1.830	1.830	1.579	0
2024-02-19	1.830	1.830	1.830	1.830	1.579	10,000
2024-02-16	1.720	1.830	1.700	1.830	1.579	17,500
2024-02-15	1.820	1.820	1.820	1.820	1.570	0
2024-02-14	1.790	1.820	1.790	1.820	1.570	10,000
2024-02-09	1.800	1.800	1.800	1.800	1.553	10,000

← NewerPage 11 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.