Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.260	1.260	1.220	1.260	1.015	97,000
2023-02-17	1.300	1.300	1.300	1.300	1.048	0
2023-02-16	1.300	1.300	1.300	1.300	1.048	0
2023-02-15	1.260	1.310	1.260	1.300	1.048	22,500
2023-02-14	1.260	1.260	1.260	1.260	1.015	2,500
2023-02-13	1.250	1.250	1.250	1.250	1.007	0
2023-02-10	1.250	1.250	1.250	1.250	1.007	0
2023-02-09	1.250	1.250	1.250	1.250	1.007	10,000
2023-02-08	1.260	1.260	1.260	1.260	1.015	20,000
2023-02-07	1.260	1.260	1.260	1.260	1.015	1,000
2023-02-06	1.250	1.250	1.250	1.250	1.007	2,500
2023-02-03	1.250	1.250	1.250	1.250	1.007	0
2023-02-02	1.250	1.250	1.230	1.230	0.991	31,500
2023-02-01	1.260	1.270	1.220	1.230	0.991	107,500
2023-01-31	1.280	1.280	1.280	1.280	1.031	10,000
2023-01-30	1.250	1.250	1.250	1.250	1.007	36,000
2023-01-27	1.300	1.320	1.300	1.320	1.064	70,000
2023-01-26	1.280	1.280	1.280	1.280	1.031	0
2023-01-20	1.240	1.280	1.240	1.280	1.031	10,000
2023-01-19	1.220	1.220	1.220	1.220	0.983	20,000
2023-01-18	1.220	1.230	1.220	1.230	0.991	80,000
2023-01-17	1.190	1.190	1.190	1.190	0.959	0
2023-01-16	1.190	1.190	1.180	1.180	0.951	45,000
2023-01-13	1.250	1.250	1.200	1.220	0.983	77,500
2023-01-12	1.200	1.200	1.200	1.200	0.967	0
2023-01-11	1.200	1.200	1.190	1.200	0.967	47,500
2023-01-10	1.200	1.200	1.200	1.200	0.967	0
2023-01-09	1.200	1.200	1.200	1.200	0.967	0
2023-01-06	1.200	1.200	1.200	1.200	0.967	7,500
2023-01-05	1.200	1.200	1.200	1.200	0.967	20,000
2023-01-04	1.250	1.250	1.250	1.250	1.007	5,000
2023-01-03	1.240	1.240	1.240	1.240	0.999	0
2022-12-30	1.240	1.240	1.240	1.240	0.999	0
2022-12-29	1.110	1.240	1.110	1.240	0.999	72,500
2022-12-28	1.230	1.300	1.230	1.300	1.048	12,500
2022-12-23	1.200	1.200	1.200	1.200	0.967	0
2022-12-22	1.200	1.200	1.200	1.200	0.967	0
2022-12-21	1.200	1.200	1.200	1.200	0.967	51,000
2022-12-20	1.200	1.200	1.200	1.200	0.967	0
2022-12-19	1.200	1.200	1.200	1.200	0.967	0
2022-12-16	1.200	1.200	1.200	1.200	0.967	0
2022-12-15	1.200	1.200	1.200	1.200	0.967	0
2022-12-14	1.190	1.200	1.190	1.200	0.967	12,500
2022-12-13	1.180	1.180	1.180	1.180	0.951	35,000
2022-12-12	1.130	1.170	1.130	1.170	0.943	35,000
2022-12-09	1.130	1.130	1.130	1.130	0.911	25,000
2022-12-08	1.110	1.110	1.110	1.110	0.894	0
2022-12-07	1.120	1.120	1.110	1.110	0.894	17,500
2022-12-06	1.030	1.030	1.030	1.030	0.830	7,500
2022-12-05	1.030	1.030	1.030	1.030	0.830	17,500
2022-12-02	1.030	1.030	1.030	1.030	0.830	0
2022-12-01	1.030	1.030	1.030	1.030	0.830	0
2022-11-30	1.030	1.030	1.030	1.030	0.830	0
2022-11-29	1.020	1.030	1.020	1.030	0.830	32,000
2022-11-28	1.030	1.030	1.030	1.030	0.830	0
2022-11-25	1.030	1.030	1.030	1.030	0.830	52,500
2022-11-24	1.000	1.000	1.000	1.000	0.806	0
2022-11-23	1.000	1.000	1.000	1.000	0.806	0
2022-11-22	1.000	1.000	1.000	1.000	0.806	0
2022-11-21	0.970	1.030	0.970	1.000	0.806	41,500

← NewerPage 16 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.