Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.500	2.500	2.500	2.500	2.396	25,000
2026-04-24	2.500	2.500	2.450	2.450	2.348	15,000
2026-04-23	2.430	2.430	2.430	2.430	2.329	5,000
2026-04-22	2.430	2.480	2.430	2.480	2.377	10,000
2026-04-21	2.480	2.480	2.480	2.480	2.377	27,500
2026-04-20	2.480	2.480	2.460	2.460	2.358	12,500
2026-04-17	2.420	2.440	2.420	2.440	2.339	17,500
2026-04-16	2.450	2.450	2.450	2.450	2.348	0
2026-04-15	2.450	2.450	2.450	2.450	2.348	0
2026-04-14	2.440	2.450	2.440	2.450	2.348	54,000
2026-04-13	2.440	2.440	2.440	2.440	2.339	0
2026-04-10	2.450	2.450	2.440	2.440	2.339	40,000
2026-04-09	2.400	2.400	2.400	2.400	2.300	0
2026-04-08	2.400	2.400	2.400	2.400	2.300	10,000
2026-04-02	2.380	2.400	2.350	2.400	2.300	227,500
2026-04-01	2.390	2.390	2.390	2.390	2.291	22,500
2026-03-31	2.390	2.390	2.380	2.380	2.281	47,500
2026-03-30	2.360	2.360	2.350	2.350	2.252	60,000
2026-03-27	2.330	2.380	2.290	2.380	2.281	17,500
2026-03-26	2.390	2.390	2.390	2.390	2.291	17,500
2026-03-25	2.350	2.350	2.330	2.330	2.233	22,500
2026-03-24	2.350	2.350	2.350	2.350	2.252	0
2026-03-23	2.360	2.360	2.340	2.350	2.252	82,500
2026-03-20	2.390	2.390	2.350	2.380	2.281	10,000
2026-03-19	2.390	2.390	2.390	2.390	2.291	7,500
2026-03-18	2.410	2.410	2.390	2.390	2.291	25,000
2026-03-17	2.410	2.410	2.400	2.410	2.310	10,000
2026-03-16	2.330	2.330	2.330	2.330	2.233	0
2026-03-13	2.330	2.330	2.330	2.330	2.233	0
2026-03-12	2.320	2.320	2.320	2.320	2.224	27,500
2026-03-11	2.360	2.380	2.300	2.310	2.214	92,500
2026-03-10	2.350	2.350	2.330	2.340	2.243	32,500
2026-03-09	2.320	2.330	2.310	2.330	2.233	37,500
2026-03-06	2.350	2.350	2.350	2.350	2.252	0
2026-03-05	2.350	2.350	2.350	2.350	2.252	2,500
2026-03-04	2.340	2.340	2.320	2.330	2.233	100,000
2026-03-03	2.420	2.420	2.420	2.420	2.319	0
2026-03-02	2.420	2.420	2.420	2.420	2.319	0
2026-02-27	2.420	2.420	2.420	2.420	2.319	47,500
2026-02-26	2.420	2.420	2.410	2.420	2.319	27,500
2026-02-25	2.410	2.410	2.410	2.410	2.310	0
2026-02-24	2.410	2.410	2.410	2.410	2.310	0
2026-02-23	2.390	2.390	2.370	2.380	2.281	222,500
2026-02-20	2.400	2.420	2.400	2.420	2.319	22,500
2026-02-16	2.380	2.380	2.380	2.380	2.281	0
2026-02-13	2.370	2.380	2.370	2.380	2.281	5,000
2026-02-12	2.400	2.400	2.400	2.400	2.300	0
2026-02-11	2.400	2.400	2.400	2.400	2.300	0
2026-02-10	2.400	2.400	2.400	2.400	2.300	180,000
2026-02-09	2.400	2.400	2.400	2.400	2.300	77,500
2026-02-06	2.400	2.400	2.400	2.400	2.300	0
2026-02-05	2.400	2.400	2.400	2.400	2.300	0
2026-02-04	2.330	2.500	2.330	2.400	2.300	113,500
2026-02-03	2.360	2.360	2.350	2.350	2.252	15,000
2026-02-02	2.440	2.440	2.440	2.440	2.339	0
2026-01-30	2.440	2.440	2.440	2.440	2.339	0
2026-01-29	2.440	2.440	2.440	2.440	2.339	110,000
2026-01-28	2.350	2.350	2.350	2.350	2.252	0
2026-01-27	2.380	2.380	2.350	2.350	2.252	70,000
2026-01-26	2.360	2.360	2.360	2.360	2.262	7,500

← NewerPage 3 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.