Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.800	1.800	1.800	1.800	1.553	10,000
2024-02-08	1.770	1.800	1.770	1.800	1.553	12,500
2024-02-07	1.780	1.780	1.780	1.780	1.535	0
2024-02-06	1.780	1.780	1.780	1.780	1.535	0
2024-02-05	1.780	1.780	1.780	1.780	1.535	0
2024-02-02	1.780	1.780	1.780	1.780	1.535	0
2024-02-01	1.780	1.780	1.780	1.780	1.535	0
2024-01-31	1.780	1.780	1.780	1.780	1.535	0
2024-01-30	1.780	1.780	1.780	1.780	1.535	5,000
2024-01-29	1.750	1.750	1.750	1.750	1.510	0
2024-01-26	1.730	1.750	1.720	1.750	1.510	80,000
2024-01-25	1.720	1.750	1.720	1.740	1.501	12,500
2024-01-24	1.730	1.730	1.720	1.720	1.484	10,000
2024-01-23	1.740	1.740	1.740	1.740	1.501	5,000
2024-01-22	1.730	1.730	1.730	1.730	1.492	0
2024-01-19	1.730	1.730	1.730	1.730	1.492	0
2024-01-18	1.730	1.730	1.730	1.730	1.492	0
2024-01-17	1.730	1.730	1.700	1.730	1.492	215,000
2024-01-16	1.750	1.750	1.740	1.750	1.510	42,500
2024-01-15	1.740	1.760	1.730	1.730	1.492	507,500
2024-01-12	1.740	1.790	1.730	1.780	1.535	572,500
2024-01-11	1.720	1.800	1.720	1.800	1.553	317,500
2024-01-10	1.720	1.780	1.720	1.780	1.535	172,500
2024-01-09	1.740	1.770	1.720	1.770	1.527	137,500
2024-01-08	1.800	1.810	1.760	1.780	1.535	109,500
2024-01-05	1.790	1.800	1.790	1.800	1.553	55,000
2024-01-04	1.790	1.810	1.790	1.800	1.553	47,500
2024-01-03	1.790	1.800	1.720	1.800	1.553	405,000
2024-01-02	1.800	1.800	1.780	1.800	1.553	42,500
2023-12-29	1.770	1.770	1.770	1.770	1.527	0
2023-12-28	1.700	1.770	1.700	1.770	1.527	57,500
2023-12-27	1.620	1.710	1.620	1.710	1.475	7,500
2023-12-22	1.690	1.690	1.690	1.690	1.458	0
2023-12-21	1.690	1.690	1.690	1.690	1.458	0
2023-12-20	1.690	1.690	1.690	1.690	1.458	0
2023-12-19	1.690	1.690	1.690	1.690	1.458	0
2023-12-18	1.690	1.690	1.690	1.690	1.458	0
2023-12-15	1.610	1.700	1.610	1.690	1.458	170,000
2023-12-14	1.660	1.680	1.660	1.680	1.449	33,500
2023-12-13	1.690	1.690	1.690	1.690	1.458	20,000
2023-12-12	1.610	1.610	1.610	1.610	1.389	76,500
2023-12-11	1.660	1.660	1.660	1.660	1.432	0
2023-12-08	1.690	1.690	1.620	1.660	1.432	245,000
2023-12-07	1.710	1.720	1.660	1.700	1.466	215,000
2023-12-06	1.730	1.780	1.710	1.770	1.527	65,000
2023-12-05	1.790	1.790	1.790	1.790	1.544	0
2023-12-04	1.790	1.790	1.790	1.790	1.544	0
2023-12-01	1.800	1.800	1.800	1.800	1.553	0
2023-11-30	1.800	1.800	1.800	1.800	1.553	0
2023-11-29	1.800	1.800	1.800	1.800	1.553	0
2023-11-28	1.800	1.800	1.800	1.800	1.553	0
2023-11-27	1.770	1.830	1.770	1.800	1.553	202,500
2023-11-24	1.800	1.830	1.770	1.770	1.527	180,000
2023-11-23	1.830	1.930	1.830	1.900	1.639	232,500
2023-11-22	1.920	2.000	1.920	1.970	1.699	100,000
2023-11-21	1.800	1.920	1.800	1.920	1.656	27,500
2023-11-20	1.770	1.790	1.770	1.790	1.544	17,500
2023-11-17	1.780	1.780	1.780	1.780	1.535	0
2023-11-16	1.750	1.850	1.690	1.780	1.535	160,000
2023-11-15	1.720	1.750	1.710	1.750	1.510	227,500

← NewerPage 12 of 21 · 1,230 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.