Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.330	2.330	2.330	2.330	2.302	5,000
2026-07-23	2.320	2.320	2.320	2.320	2.292	0
2026-07-22	2.350	2.350	2.300	2.300	2.272	22,500
2026-07-21	2.320	2.320	2.320	2.320	2.292	0
2026-07-20	2.320	2.320	2.320	2.320	2.292	2,500
2026-07-17	2.330	2.330	2.320	2.320	2.292	82,500
2026-07-16	2.310	2.450	2.300	2.420	2.391	52,500
2026-07-15	2.380	2.380	2.380	2.380	2.351	5,000
2026-07-14	2.330	2.330	2.330	2.330	2.302	20,000
2026-07-13	2.350	2.370	2.260	2.370	2.341	52,500
2026-07-10	2.350	2.350	2.350	2.350	2.321	2,500
2026-07-09	2.320	2.330	2.320	2.330	2.302	5,000
2026-07-08	2.400	2.410	2.400	2.410	2.381	15,000
2026-07-07	2.320	2.370	2.320	2.370	2.341	47,500
2026-07-06	2.380	2.380	2.380	2.380	2.351	20,000
2026-07-03	2.410	2.500	2.400	2.490	2.387	65,000
2026-07-02	2.400	2.420	2.400	2.420	2.319	10,000
2026-06-30	2.380	2.380	2.380	2.380	2.281	5,000
2026-06-29	2.400	2.400	2.400	2.400	2.300	0
2026-06-26	2.400	2.400	2.400	2.400	2.300	30,000
2026-06-25	2.350	2.380	2.330	2.380	2.281	62,500
2026-06-24	2.400	2.400	2.400	2.400	2.300	0
2026-06-23	2.370	2.400	2.350	2.400	2.300	155,000
2026-06-22	2.340	2.380	2.330	2.370	2.271	35,000
2026-06-18	2.400	2.400	2.360	2.360	2.262	102,500
2026-06-17	2.400	2.400	2.400	2.400	2.300	45,000
2026-06-16	2.430	2.430	2.430	2.430	2.329	0
2026-06-15	2.430	2.430	2.430	2.430	2.329	22,500
2026-06-12	2.420	2.430	2.420	2.430	2.329	20,000
2026-06-11	2.430	2.430	2.300	2.320	2.224	160,000
2026-06-10	2.430	2.430	2.430	2.430	2.329	2,500
2026-06-09	2.420	2.430	2.420	2.430	2.329	32,500
2026-06-08	2.480	2.480	2.480	2.480	2.377	20,000
2026-06-05	2.480	2.480	2.480	2.480	2.377	10,000
2026-06-04	2.490	2.490	2.480	2.480	2.377	35,000
2026-06-03	2.490	2.490	2.480	2.480	2.377	10,000
2026-06-02	2.450	2.450	2.450	2.450	2.348	0
2026-06-01	2.450	2.450	2.450	2.450	2.348	0
2026-05-29	2.450	2.450	2.450	2.450	2.348	0
2026-05-28	2.450	2.450	2.450	2.450	2.348	2,500
2026-05-27	2.480	2.480	2.480	2.480	2.377	15,000
2026-05-26	2.430	2.430	2.430	2.430	2.329	0
2026-05-22	2.430	2.450	2.430	2.430	2.329	25,000
2026-05-21	2.440	2.440	2.440	2.440	2.339	10,000
2026-05-20	2.480	2.480	2.480	2.480	2.377	0
2026-05-19	2.490	2.490	2.480	2.480	2.377	2,500
2026-05-18	2.470	2.470	2.470	2.470	2.367	0
2026-05-15	2.450	2.450	2.440	2.440	2.339	10,000
2026-05-14	2.460	2.470	2.400	2.430	2.329	155,000
2026-05-13	2.480	2.480	2.480	2.480	2.377	0
2026-05-12	2.480	2.480	2.480	2.480	2.377	30,000
2026-05-11	2.500	2.500	2.500	2.500	2.396	12,500
2026-05-08	2.500	2.500	2.500	2.500	2.396	17,500
2026-05-07	2.490	2.500	2.490	2.500	2.396	62,500
2026-05-06	2.500	2.500	2.500	2.500	2.396	37,500
2026-05-05	2.500	2.500	2.500	2.500	2.396	0
2026-05-04	2.500	2.500	2.460	2.500	2.396	55,000
2026-04-30	2.500	2.500	2.500	2.500	2.396	0
2026-04-29	2.500	2.500	2.500	2.500	2.396	10,010
2026-04-28	2.500	2.500	2.500	2.500	2.396	10,000

← NewerPage 2 of 21 · 1,231 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.