Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.360	1.360	1.360	1.360	1.062	0
2022-02-25	1.360	1.360	1.360	1.360	1.062	0
2022-02-24	1.350	1.350	1.350	1.350	1.054	2,500
2022-02-23	1.390	1.390	1.390	1.390	1.085	15,000
2022-02-22	1.400	1.400	1.400	1.400	1.093	20,000
2022-02-21	1.450	1.450	1.400	1.400	1.093	177,500
2022-02-18	1.410	1.410	1.410	1.410	1.101	0
2022-02-17	1.430	1.430	1.410	1.410	1.101	15,000
2022-02-16	1.390	1.390	1.390	1.390	1.085	0
2022-02-15	1.390	1.390	1.380	1.380	1.077	5,000
2022-02-14	1.420	1.420	1.390	1.390	1.085	10,000
2022-02-11	1.400	1.420	1.400	1.420	1.108	12,500
2022-02-10	1.440	1.450	1.440	1.440	1.124	37,500
2022-02-09	1.440	1.440	1.320	1.370	1.069	125,000
2022-02-08	1.440	1.440	1.440	1.440	1.124	0
2022-02-07	1.450	1.450	1.440	1.440	1.124	10,000
2022-02-04	1.450	1.450	1.450	1.450	1.132	30,000
2022-01-31	1.420	1.420	1.360	1.370	1.069	32,500
2022-01-28	1.450	1.450	1.400	1.400	1.093	32,500
2022-01-27	1.450	1.460	1.420	1.420	1.108	32,500
2022-01-26	1.500	1.500	1.420	1.420	1.108	287,500
2022-01-25	1.570	1.570	1.560	1.560	1.218	10,000
2022-01-24	1.560	1.560	1.560	1.560	1.218	0
2022-01-21	1.560	1.560	1.560	1.560	1.218	0
2022-01-20	1.530	1.530	1.530	1.530	1.194	0
2022-01-19	1.570	1.570	1.500	1.520	1.187	20,000
2022-01-18	1.570	1.570	1.570	1.570	1.226	0
2022-01-17	1.590	1.590	1.570	1.570	1.226	40,000
2022-01-14	1.580	1.580	1.580	1.580	1.233	10,000
2022-01-13	1.580	1.580	1.580	1.580	1.233	0
2022-01-12	1.580	1.580	1.580	1.580	1.233	0
2022-01-11	1.580	1.580	1.580	1.580	1.233	0
2022-01-10	1.580	1.580	1.580	1.580	1.233	0
2022-01-07	1.580	1.580	1.570	1.580	1.233	5,000
2022-01-06	1.580	1.580	1.580	1.580	1.233	0
2022-01-05	1.580	1.580	1.580	1.580	1.233	10,000
2022-01-04	1.580	1.580	1.580	1.580	1.233	0
2022-01-03	1.580	1.580	1.580	1.580	1.233	0
2021-12-31	1.580	1.580	1.580	1.580	1.233	0
2021-12-30	1.580	1.580	1.580	1.580	1.233	0
2021-12-29	1.580	1.580	1.580	1.580	1.233	10,000
2021-12-28	1.600	1.600	1.590	1.590	1.241	40,000
2021-12-24	1.600	1.600	1.600	1.600	1.249	0
2021-12-23	1.600	1.600	1.600	1.600	1.249	55,000
2021-12-22	1.600	1.600	1.600	1.600	1.249	0
2021-12-21	1.600	1.600	1.600	1.600	1.249	51,000
2021-12-20	1.640	1.640	1.640	1.640	1.280	0
2021-12-17	1.650	1.650	1.650	1.650	1.288	0
2021-12-16	1.650	1.650	1.650	1.650	1.288	5,000
2021-12-15	1.660	1.660	1.660	1.660	1.296	0
2021-12-14	1.660	1.660	1.660	1.660	1.296	0
2021-12-13	1.670	1.670	1.670	1.670	1.304	10,000
2021-12-10	1.650	1.650	1.650	1.650	1.288	0
2021-12-09	1.650	1.650	1.650	1.650	1.288	0
2021-12-08	1.650	1.650	1.650	1.650	1.288	0
2021-12-07	1.650	1.650	1.650	1.650	1.288	0
2021-12-06	1.640	1.650	1.640	1.650	1.288	10,000
2021-12-03	1.640	1.640	1.640	1.640	1.280	0
2021-12-02	1.640	1.640	1.640	1.640	1.280	0
2021-12-01	1.640	1.640	1.640	1.640	1.280	0

← NewerPage 20 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.