Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.240	1.240	1.240	1.240	0.980	0
2022-08-23	1.240	1.240	1.240	1.240	0.980	0
2022-08-22	1.220	1.220	1.220	1.220	0.964	0
2022-08-19	1.240	1.240	1.210	1.220	0.964	10,000
2022-08-18	1.240	1.240	1.240	1.240	0.980	0
2022-08-17	1.240	1.240	1.240	1.240	0.980	5,000
2022-08-16	1.270	1.270	1.250	1.250	0.988	5,000
2022-08-15	1.270	1.270	1.270	1.270	1.004	20,000
2022-08-12	1.280	1.280	1.260	1.260	0.996	35,060
2022-08-11	1.220	1.280	1.200	1.260	0.996	483,500
2022-08-10	1.350	1.350	1.350	1.350	1.067	20,000
2022-08-09	1.350	1.350	1.350	1.350	1.067	15,000
2022-08-08	1.340	1.340	1.340	1.340	1.059	0
2022-08-05	1.340	1.340	1.340	1.340	1.059	0
2022-08-04	1.340	1.340	1.340	1.340	1.059	0
2022-08-03	1.320	1.340	1.320	1.340	1.059	15,000
2022-08-02	1.330	1.330	1.330	1.330	1.051	0
2022-08-01	1.330	1.330	1.330	1.330	1.051	0
2022-07-29	1.330	1.330	1.330	1.330	1.051	0
2022-07-28	1.330	1.330	1.330	1.330	1.051	0
2022-07-27	1.330	1.330	1.330	1.330	1.051	0
2022-07-26	1.330	1.330	1.330	1.330	1.051	0
2022-07-25	1.330	1.330	1.330	1.330	1.051	1,500
2022-07-22	1.330	1.330	1.330	1.330	1.051	0
2022-07-21	1.330	1.330	1.330	1.330	1.051	50,000
2022-07-20	1.330	1.330	1.330	1.330	1.051	0
2022-07-19	1.330	1.330	1.330	1.330	1.051	40,000
2022-07-18	1.330	1.330	1.320	1.320	1.043	82,000
2022-07-15	1.330	1.330	1.330	1.330	1.051	20,000
2022-07-14	1.360	1.360	1.360	1.360	1.075	12,500
2022-07-13	1.330	1.330	1.330	1.330	1.051	1,500
2022-07-12	1.330	1.330	1.330	1.330	1.051	0
2022-07-11	1.330	1.330	1.330	1.330	1.051	50,010
2022-07-08	1.400	1.440	1.360	1.440	1.124	94,500
2022-07-07	1.440	1.450	1.350	1.350	1.054	412,000
2022-07-06	1.370	1.370	1.370	1.370	1.069	0
2022-07-05	1.370	1.370	1.370	1.370	1.069	2,500
2022-07-04	1.360	1.360	1.360	1.360	1.062	0
2022-06-30	1.360	1.360	1.360	1.360	1.062	0
2022-06-29	1.360	1.360	1.360	1.360	1.062	0
2022-06-28	1.390	1.390	1.360	1.360	1.062	5,000
2022-06-27	1.390	1.390	1.330	1.370	1.069	47,000
2022-06-24	1.340	1.420	1.330	1.410	1.101	85,000
2022-06-23	1.420	1.420	1.420	1.420	1.108	0
2022-06-22	1.420	1.420	1.420	1.420	1.108	0
2022-06-21	1.420	1.420	1.420	1.420	1.108	0
2022-06-20	1.440	1.450	1.420	1.420	1.108	30,000
2022-06-17	1.330	1.330	1.330	1.330	1.038	0
2022-06-16	1.330	1.330	1.330	1.330	1.038	0
2022-06-15	1.330	1.330	1.330	1.330	1.038	20,000
2022-06-14	1.340	1.340	1.340	1.340	1.046	80,000
2022-06-13	1.330	1.340	1.330	1.340	1.046	5,000
2022-06-10	1.310	1.320	1.300	1.320	1.030	30,000
2022-06-09	1.350	1.360	1.350	1.360	1.062	27,500
2022-06-08	1.440	1.440	1.440	1.440	1.124	0
2022-06-07	1.440	1.440	1.440	1.440	1.124	5,000
2022-06-06	1.440	1.440	1.440	1.440	1.124	0
2022-06-02	1.440	1.440	1.440	1.440	1.124	5,000
2022-06-01	1.410	1.410	1.410	1.410	1.101	5,000
2022-05-31	1.400	1.400	1.400	1.400	1.093	0

← NewerPage 18 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.