Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.010	1.010	1.000	1.000	0.806	236,500
2022-11-17	0.980	1.010	0.980	1.010	0.814	92,500
2022-11-16	1.030	1.030	1.000	1.000	0.806	10,000
2022-11-15	1.030	1.030	1.030	1.030	0.830	12,500
2022-11-14	1.010	1.010	1.010	1.010	0.814	0
2022-11-11	1.000	1.000	1.000	1.000	0.806	27,500
2022-11-10	0.970	1.000	0.970	1.000	0.806	12,500
2022-11-09	1.020	1.020	1.020	1.020	0.822	0
2022-11-08	1.020	1.020	1.020	1.020	0.822	0
2022-11-07	1.020	1.020	1.020	1.020	0.822	0
2022-11-04	0.960	1.050	0.950	1.020	0.822	107,500
2022-11-03	1.050	1.050	1.050	1.050	0.846	0
2022-11-02	1.050	1.050	1.050	1.050	0.846	0
2022-11-01	1.020	1.050	0.920	1.050	0.846	94,000
2022-10-31	1.080	1.080	1.080	1.080	0.870	0
2022-10-28	1.080	1.080	1.080	1.080	0.870	0
2022-10-27	1.080	1.080	1.080	1.080	0.870	0
2022-10-26	1.080	1.080	1.080	1.080	0.870	2,500
2022-10-25	1.040	1.040	1.030	1.030	0.830	20,000
2022-10-24	1.000	1.050	1.000	1.040	0.838	37,500
2022-10-21	1.080	1.080	1.000	1.030	0.830	45,000
2022-10-20	1.010	1.080	1.010	1.080	0.870	47,000
2022-10-19	1.120	1.120	1.120	1.120	0.903	0
2022-10-18	1.120	1.120	1.120	1.120	0.903	0
2022-10-17	1.120	1.120	1.120	1.120	0.903	0
2022-10-14	1.060	1.120	1.010	1.120	0.903	42,500
2022-10-13	1.070	1.070	1.070	1.070	0.862	0
2022-10-12	1.070	1.070	1.070	1.070	0.862	5,000
2022-10-11	1.130	1.140	1.060	1.070	0.862	35,000
2022-10-10	1.160	1.160	1.150	1.150	0.927	18,000
2022-10-07	1.180	1.180	1.180	1.180	0.951	0
2022-10-06	1.180	1.180	1.180	1.180	0.951	0
2022-10-05	1.180	1.180	1.180	1.180	0.951	0
2022-10-03	1.180	1.180	1.180	1.180	0.951	7,500
2022-09-30	1.187	1.187	1.187	1.187	0.957	0
2022-09-29	1.210	1.210	1.210	1.210	0.957	0
2022-09-28	1.210	1.210	1.210	1.210	0.957	5,000
2022-09-27	1.210	1.210	1.210	1.210	0.957	2,500
2022-09-26	1.210	1.210	1.210	1.210	0.957	0
2022-09-23	1.170	1.210	1.160	1.210	0.957	30,000
2022-09-22	1.220	1.220	1.180	1.180	0.933	75,000
2022-09-21	1.220	1.220	1.220	1.220	0.964	0
2022-09-20	1.210	1.220	1.210	1.220	0.964	37,500
2022-09-19	1.210	1.230	1.210	1.210	0.957	62,500
2022-09-16	1.220	1.220	1.210	1.220	0.964	26,500
2022-09-15	1.260	1.260	1.260	1.260	0.996	2,500
2022-09-14	1.230	1.230	1.230	1.230	0.972	0
2022-09-13	1.210	1.230	1.210	1.230	0.972	12,500
2022-09-09	1.210	1.210	1.210	1.210	0.957	5,000
2022-09-08	1.240	1.240	1.240	1.240	0.980	0
2022-09-07	1.240	1.240	1.240	1.240	0.980	0
2022-09-06	1.240	1.240	1.240	1.240	0.980	0
2022-09-05	1.240	1.240	1.240	1.240	0.980	0
2022-09-02	1.240	1.240	1.240	1.240	0.980	0
2022-09-01	1.240	1.240	1.240	1.240	0.980	0
2022-08-31	1.240	1.240	1.240	1.240	0.980	2,500
2022-08-30	1.220	1.220	1.220	1.220	0.964	0
2022-08-29	1.220	1.220	1.220	1.220	0.964	0
2022-08-26	1.210	1.220	1.210	1.220	0.964	40,000
2022-08-25	1.240	1.240	1.240	1.240	0.980	10,000

← NewerPage 17 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.