Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.700	1.700	1.680	1.680	1.449	122,500
2023-11-13	1.690	1.690	1.680	1.680	1.449	60,000
2023-11-10	1.680	1.700	1.680	1.700	1.466	12,500
2023-11-09	1.670	1.680	1.670	1.680	1.449	165,000
2023-11-08	1.680	1.680	1.670	1.670	1.441	2,500
2023-11-07	1.680	1.680	1.680	1.680	1.449	0
2023-11-06	1.640	1.690	1.640	1.690	1.458	27,500
2023-11-03	1.610	1.610	1.610	1.610	1.389	0
2023-11-02	1.600	1.600	1.600	1.600	1.380	0
2023-11-01	1.600	1.600	1.600	1.600	1.380	24,000
2023-10-31	1.690	1.690	1.660	1.660	1.432	12,500
2023-10-30	1.620	1.620	1.620	1.620	1.397	0
2023-10-27	1.580	1.630	1.580	1.630	1.406	29,000
2023-10-26	1.620	1.620	1.620	1.620	1.397	0
2023-10-25	1.620	1.620	1.620	1.620	1.397	0
2023-10-24	1.620	1.620	1.620	1.620	1.397	30,000
2023-10-20	1.610	1.610	1.610	1.610	1.389	0
2023-10-19	1.600	1.610	1.600	1.610	1.389	12,500
2023-10-18	1.600	1.600	1.600	1.600	1.380	165,000
2023-10-17	1.580	1.610	1.580	1.610	1.389	80,000
2023-10-16	1.650	1.650	1.630	1.630	1.406	12,500
2023-10-13	1.630	1.630	1.630	1.630	1.406	17,500
2023-10-12	1.630	1.630	1.630	1.630	1.406	20,000
2023-10-11	1.590	1.600	1.590	1.600	1.380	10,000
2023-10-10	1.630	1.630	1.630	1.630	1.406	15,000
2023-10-09	1.600	1.600	1.600	1.600	1.380	0
2023-10-06	1.580	1.600	1.580	1.600	1.380	7,500
2023-10-05	1.660	1.660	1.660	1.660	1.432	3,000
2023-10-04	1.620	1.680	1.600	1.680	1.449	57,500
2023-10-03	1.700	1.700	1.700	1.700	1.466	0
2023-09-29	1.600	1.700	1.570	1.700	1.441	65,000
2023-09-28	1.780	1.800	1.700	1.780	1.462	147,500
2023-09-27	1.780	1.780	1.780	1.780	1.462	0
2023-09-26	1.780	1.780	1.780	1.780	1.462	5,000
2023-09-25	1.760	1.770	1.750	1.770	1.454	12,500
2023-09-22	1.730	1.770	1.730	1.770	1.454	20,000
2023-09-21	1.750	1.750	1.750	1.750	1.437	12,500
2023-09-20	1.730	1.750	1.730	1.750	1.437	14,500
2023-09-19	1.700	1.740	1.680	1.740	1.429	135,000
2023-09-18	1.770	1.770	1.750	1.750	1.437	12,500
2023-09-15	1.780	1.780	1.780	1.780	1.462	2,500
2023-09-14	1.790	1.790	1.790	1.790	1.470	7,500
2023-09-13	1.690	1.780	1.680	1.780	1.462	230,000
2023-09-12	1.790	1.790	1.790	1.790	1.470	0
2023-09-11	1.800	1.800	1.790	1.790	1.470	27,500
2023-09-07	1.800	1.800	1.790	1.800	1.478	126,500
2023-09-06	1.800	1.800	1.780	1.780	1.462	130,000
2023-09-05	1.800	1.800	1.800	1.800	1.478	30,000
2023-09-04	1.800	1.800	1.780	1.800	1.478	77,500
2023-08-31	1.710	1.830	1.700	1.800	1.478	816,000
2023-08-30	1.600	1.650	1.600	1.650	1.355	60,000
2023-08-29	1.630	1.650	1.630	1.650	1.355	77,500
2023-08-28	1.610	1.610	1.610	1.610	1.322	0
2023-08-25	1.610	1.610	1.610	1.610	1.322	0
2023-08-24	1.610	1.610	1.610	1.610	1.322	0
2023-08-23	1.610	1.610	1.610	1.610	1.322	0
2023-08-22	1.610	1.610	1.610	1.610	1.322	0
2023-08-21	1.610	1.610	1.610	1.610	1.322	0
2023-08-18	1.610	1.610	1.610	1.610	1.322	0
2023-08-17	1.570	1.610	1.570	1.610	1.322	10,000

← NewerPage 13 of 21 · 1,232 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.