Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.400	1.400	1.400	1.400	1.093	15,000
2022-05-27	1.260	1.330	1.260	1.330	1.038	25,500
2022-05-26	1.310	1.320	1.310	1.320	1.030	5,000
2022-05-25	1.320	1.320	1.320	1.320	1.030	0
2022-05-24	1.320	1.320	1.320	1.320	1.030	3,200
2022-05-23	1.320	1.330	1.320	1.330	1.038	12,500
2022-05-20	1.320	1.380	1.320	1.380	1.077	25,000
2022-05-19	1.320	1.320	1.320	1.320	1.030	0
2022-05-18	1.320	1.320	1.320	1.320	1.030	0
2022-05-17	1.320	1.320	1.320	1.320	1.030	0
2022-05-16	1.320	1.320	1.320	1.320	1.030	0
2022-05-13	1.340	1.340	1.320	1.320	1.030	27,500
2022-05-12	1.280	1.280	1.280	1.280	0.999	0
2022-05-11	1.280	1.280	1.210	1.280	0.999	24,000
2022-05-10	1.300	1.300	1.300	1.300	1.015	5,000
2022-05-06	1.330	1.330	1.330	1.330	1.038	22,500
2022-05-05	1.350	1.350	1.350	1.350	1.054	0
2022-05-04	1.350	1.350	1.350	1.350	1.054	0
2022-05-03	1.350	1.350	1.350	1.350	1.054	0
2022-04-29	1.340	1.340	1.340	1.340	1.046	0
2022-04-28	1.340	1.340	1.340	1.340	1.046	0
2022-04-27	1.340	1.340	1.340	1.340	1.046	0
2022-04-26	1.340	1.340	1.340	1.340	1.046	0
2022-04-25	1.360	1.360	1.340	1.340	1.046	22,500
2022-04-22	1.380	1.380	1.380	1.380	1.077	0
2022-04-21	1.380	1.380	1.380	1.380	1.077	25,000
2022-04-20	1.370	1.370	1.370	1.370	1.069	0
2022-04-19	1.370	1.370	1.370	1.370	1.069	12,500
2022-04-14	1.380	1.380	1.380	1.380	1.077	0
2022-04-13	1.380	1.380	1.380	1.380	1.077	0
2022-04-12	1.320	1.380	1.320	1.380	1.077	8,792
2022-04-11	1.400	1.400	1.400	1.400	1.093	5,000
2022-04-08	1.430	1.430	1.430	1.430	1.116	2,500
2022-04-07	1.440	1.440	1.440	1.440	1.124	0
2022-04-06	1.450	1.450	1.450	1.450	1.132	0
2022-04-04	1.450	1.450	1.450	1.450	1.132	105,000
2022-04-01	1.400	1.420	1.400	1.420	1.108	17,500
2022-03-31	1.200	1.380	1.200	1.380	1.077	22,500
2022-03-30	1.380	1.380	1.380	1.380	1.077	0
2022-03-29	1.390	1.390	1.380	1.380	1.077	10,000
2022-03-28	1.380	1.440	1.320	1.440	1.124	48,500
2022-03-25	1.380	1.380	1.380	1.380	1.077	2,500
2022-03-24	1.380	1.380	1.380	1.380	1.077	0
2022-03-23	1.380	1.380	1.380	1.380	1.077	0
2022-03-22	1.380	1.440	1.380	1.380	1.077	55,000
2022-03-21	1.240	1.240	1.240	1.240	0.968	5,000
2022-03-18	1.240	1.240	1.230	1.240	0.968	25,000
2022-03-17	1.220	1.220	1.220	1.220	0.952	0
2022-03-16	1.220	1.220	1.220	1.220	0.952	0
2022-03-15	1.280	1.280	1.220	1.220	0.952	20,000
2022-03-14	1.340	1.340	1.340	1.340	1.046	20,000
2022-03-11	1.340	1.340	1.340	1.340	1.046	0
2022-03-10	1.350	1.350	1.340	1.340	1.046	5,000
2022-03-09	1.360	1.360	1.360	1.360	1.062	0
2022-03-08	1.360	1.360	1.360	1.360	1.062	200,000
2022-03-07	1.370	1.370	1.350	1.350	1.054	25,000
2022-03-04	1.370	1.370	1.370	1.370	1.069	0
2022-03-03	1.370	1.370	1.370	1.370	1.069	0
2022-03-02	1.370	1.370	1.370	1.370	1.069	0
2022-03-01	1.440	1.440	1.370	1.370	1.069	17,500

← NewerPage 19 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.