Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.600	1.600	1.600	1.600	1.314	0
2023-08-15	1.600	1.600	1.600	1.600	1.314	0
2023-08-14	1.600	1.600	1.600	1.600	1.314	10,000
2023-08-11	1.600	1.600	1.600	1.600	1.314	37,500
2023-08-10	1.600	1.600	1.600	1.600	1.314	12,500
2023-08-09	1.600	1.600	1.600	1.600	1.314	0
2023-08-08	1.600	1.600	1.600	1.600	1.314	0
2023-08-07	1.530	1.600	1.530	1.600	1.314	12,500
2023-08-04	1.550	1.550	1.550	1.550	1.273	0
2023-08-03	1.550	1.550	1.550	1.550	1.273	2,500
2023-08-02	1.530	1.580	1.530	1.550	1.273	27,500
2023-08-01	1.530	1.600	1.520	1.600	1.314	32,500
2023-07-31	1.600	1.600	1.600	1.600	1.314	0
2023-07-28	1.600	1.600	1.600	1.600	1.314	0
2023-07-27	1.600	1.600	1.600	1.600	1.314	0
2023-07-26	1.600	1.600	1.600	1.600	1.314	0
2023-07-25	1.520	1.600	1.500	1.600	1.314	292,500
2023-07-24	1.620	1.620	1.620	1.620	1.330	12,500
2023-07-21	1.510	1.610	1.460	1.610	1.322	220,000
2023-07-20	1.600	1.600	1.600	1.600	1.314	0
2023-07-19	1.530	1.600	1.510	1.600	1.314	57,500
2023-07-18	1.570	1.570	1.570	1.570	1.289	0
2023-07-14	1.570	1.570	1.570	1.570	1.289	5,500
2023-07-13	1.610	1.610	1.610	1.610	1.322	0
2023-07-12	1.610	1.610	1.610	1.610	1.322	0
2023-07-11	1.660	1.660	1.570	1.610	1.322	80,000
2023-07-10	1.650	1.710	1.570	1.600	1.314	473,000
2023-07-07	1.640	1.640	1.600	1.600	1.289	2,500
2023-07-06	1.500	1.570	1.500	1.570	1.265	12,500
2023-07-05	1.560	1.560	1.560	1.560	1.257	0
2023-07-04	1.550	1.610	1.500	1.560	1.257	120,000
2023-07-03	1.540	1.540	1.540	1.540	1.241	12,500
2023-06-30	1.500	1.550	1.500	1.540	1.241	55,000
2023-06-29	1.530	1.530	1.530	1.530	1.233	0
2023-06-28	1.530	1.530	1.530	1.530	1.233	8,000
2023-06-27	1.530	1.530	1.530	1.530	1.233	0
2023-06-26	1.410	1.530	1.340	1.530	1.233	36,500
2023-06-23	1.540	1.540	1.540	1.540	1.241	0
2023-06-21	1.540	1.540	1.540	1.540	1.241	0
2023-06-20	1.540	1.540	1.540	1.540	1.241	0
2023-06-19	1.540	1.540	1.540	1.540	1.241	0
2023-06-16	1.550	1.550	1.550	1.550	1.249	0
2023-06-15	1.550	1.550	1.550	1.550	1.249	0
2023-06-14	1.530	1.550	1.530	1.550	1.249	30,000
2023-06-13	1.500	1.520	1.430	1.430	1.152	25,000
2023-06-12	1.450	1.500	1.450	1.500	1.209	57,500
2023-06-09	1.390	1.470	1.390	1.460	1.176	5,000
2023-06-08	1.450	1.450	1.370	1.450	1.168	20,000
2023-06-07	1.440	1.440	1.440	1.440	1.160	2,500
2023-06-06	1.370	1.440	1.370	1.440	1.160	12,500
2023-06-05	1.340	1.370	1.340	1.370	1.104	17,500
2023-06-02	1.450	1.450	1.440	1.440	1.160	2,500
2023-06-01	1.390	1.390	1.390	1.390	1.120	2,500
2023-05-31	1.240	1.290	1.240	1.290	1.040	5,000
2023-05-30	1.390	1.390	1.390	1.390	1.120	2,500
2023-05-29	1.390	1.390	1.390	1.390	1.120	2,500
2023-05-25	1.250	1.260	1.250	1.250	1.007	8,500
2023-05-24	1.420	1.420	1.420	1.420	1.144	0
2023-05-23	1.420	1.420	1.420	1.420	1.144	0
2023-05-22	1.420	1.420	1.420	1.420	1.144	0

← NewerPage 14 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.