Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.420	1.420	1.420	1.420	1.144	0
2023-05-18	1.420	1.420	1.420	1.420	1.144	0
2023-05-17	1.420	1.420	1.420	1.420	1.144	0
2023-05-16	1.420	1.420	1.420	1.420	1.144	0
2023-05-15	1.430	1.430	1.430	1.430	1.152	2,500
2023-05-12	1.430	1.430	1.430	1.430	1.152	2,500
2023-05-11	1.430	1.430	1.430	1.430	1.152	0
2023-05-10	1.430	1.430	1.430	1.430	1.152	0
2023-05-09	1.430	1.430	1.430	1.430	1.152	0
2023-05-08	1.440	1.440	1.440	1.440	1.160	0
2023-05-05	1.450	1.450	1.450	1.450	1.168	0
2023-05-04	1.450	1.450	1.450	1.450	1.168	0
2023-05-03	1.450	1.450	1.450	1.450	1.168	0
2023-05-02	1.450	1.450	1.450	1.450	1.168	7,500
2023-04-28	1.350	1.450	1.310	1.450	1.168	90,500
2023-04-27	1.420	1.420	1.420	1.420	1.144	0
2023-04-26	1.420	1.420	1.420	1.420	1.144	0
2023-04-25	1.420	1.420	1.420	1.420	1.144	0
2023-04-24	1.390	1.480	1.350	1.420	1.144	37,000
2023-04-21	1.410	1.460	1.400	1.450	1.168	25,000
2023-04-20	1.300	1.450	1.300	1.450	1.168	199,744
2023-04-19	1.300	1.300	1.300	1.300	1.048	0
2023-04-18	1.290	1.310	1.290	1.300	1.048	85,000
2023-04-17	1.300	1.300	1.300	1.300	1.048	0
2023-04-14	1.300	1.300	1.300	1.300	1.048	20,000
2023-04-13	1.280	1.280	1.280	1.280	1.031	12,500
2023-04-12	1.250	1.250	1.250	1.250	1.007	0
2023-04-11	1.240	1.250	1.240	1.250	1.007	150,000
2023-04-06	1.250	1.250	1.220	1.240	0.999	11,000
2023-04-04	1.280	1.280	1.280	1.280	1.031	0
2023-04-03	1.290	1.290	1.280	1.280	1.031	17,500
2023-03-31	1.290	1.310	1.280	1.310	1.056	90,500
2023-03-30	1.220	1.230	1.220	1.230	0.991	20,000
2023-03-29	1.220	1.220	1.220	1.220	0.983	5,000
2023-03-28	1.210	1.240	1.210	1.230	0.991	40,000
2023-03-27	1.230	1.230	1.190	1.210	0.975	642,500
2023-03-24	1.280	1.280	1.280	1.280	1.031	1,000
2023-03-23	1.270	1.270	1.270	1.270	1.023	10,000
2023-03-22	1.270	1.270	1.270	1.270	1.023	0
2023-03-21	1.260	1.260	1.260	1.260	1.015	0
2023-03-20	1.260	1.260	1.260	1.260	1.015	7,500
2023-03-17	1.260	1.260	1.260	1.260	1.015	0
2023-03-16	1.260	1.260	1.260	1.260	1.015	0
2023-03-15	1.320	1.320	1.290	1.290	1.040	65,000
2023-03-14	1.250	1.250	1.250	1.250	1.007	0
2023-03-13	1.230	1.230	1.230	1.230	0.991	0
2023-03-10	1.230	1.230	1.230	1.230	0.991	22,500
2023-03-09	1.260	1.260	1.260	1.260	1.015	0
2023-03-08	1.260	1.260	1.260	1.260	1.015	25,000
2023-03-07	1.270	1.270	1.270	1.270	1.023	0
2023-03-06	1.270	1.270	1.270	1.270	1.023	0
2023-03-03	1.260	1.260	1.260	1.260	1.015	70
2023-03-02	1.260	1.260	1.260	1.260	1.015	0
2023-03-01	1.260	1.260	1.260	1.260	1.015	0
2023-02-28	1.260	1.260	1.260	1.260	1.015	0
2023-02-27	1.260	1.260	1.260	1.260	1.015	2,500
2023-02-24	1.280	1.280	1.280	1.280	1.031	0
2023-02-23	1.280	1.280	1.280	1.280	1.031	0
2023-02-22	1.280	1.280	1.280	1.280	1.031	0
2023-02-21	1.280	1.280	1.280	1.280	1.031	0

← NewerPage 15 of 21 · 1,229 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.