Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.330	2.380	2.330	2.380	2.281	37,500
2026-01-22	2.330	2.350	2.330	2.350	2.252	20,000
2026-01-21	2.390	2.390	2.390	2.390	2.291	0
2026-01-20	2.320	2.390	2.320	2.390	2.291	127,500
2026-01-19	2.400	2.400	2.400	2.400	2.300	0
2026-01-16	2.400	2.400	2.400	2.400	2.300	25,000
2026-01-15	2.360	2.400	2.360	2.400	2.300	2,500
2026-01-14	2.390	2.400	2.390	2.400	2.300	25,000
2026-01-13	2.390	2.390	2.390	2.390	2.291	2,500
2026-01-12	2.390	2.390	2.390	2.390	2.291	0
2026-01-09	2.360	2.390	2.310	2.390	2.291	72,500
2026-01-08	2.380	2.380	2.380	2.380	2.281	182,500
2026-01-07	2.380	2.380	2.380	2.380	2.281	2,500
2026-01-06	2.400	2.400	2.400	2.400	2.300	55,000
2026-01-05	2.370	2.370	2.370	2.370	2.271	20,000
2026-01-02	2.370	2.380	2.370	2.380	2.281	15,000
2025-12-31	2.320	2.370	2.320	2.370	2.271	32,500
2025-12-30	2.390	2.390	2.390	2.390	2.291	5,000
2025-12-29	2.400	2.400	2.400	2.400	2.300	157,500
2025-12-24	2.460	2.460	2.460	2.460	2.358	0
2025-12-23	2.460	2.460	2.460	2.460	2.358	5,000
2025-12-22	2.450	2.460	2.450	2.450	2.348	145,000
2025-12-19	2.500	2.500	2.490	2.490	2.387	10,000
2025-12-18	2.430	2.430	2.430	2.430	2.329	0
2025-12-17	2.440	2.440	2.440	2.440	2.339	10,000
2025-12-16	2.430	2.430	2.430	2.430	2.329	0
2025-12-15	2.450	2.450	2.450	2.450	2.348	0
2025-12-12	2.450	2.450	2.450	2.450	2.348	25,000
2025-12-11	2.490	2.490	2.490	2.490	2.387	0
2025-12-10	2.480	2.490	2.480	2.490	2.387	55,000
2025-12-09	2.430	2.430	2.430	2.430	2.329	30,000
2025-12-08	2.430	2.430	2.430	2.430	2.329	0
2025-12-05	2.390	2.430	2.390	2.430	2.329	7,000
2025-12-04	2.470	2.470	2.470	2.470	2.367	0
2025-12-03	2.480	2.480	2.480	2.480	2.377	0
2025-12-02	2.480	2.480	2.480	2.480	2.377	0
2025-12-01	2.450	2.490	2.450	2.480	2.377	45,000
2025-11-28	2.410	2.410	2.410	2.410	2.310	0
2025-11-27	2.410	2.410	2.410	2.410	2.310	0
2025-11-26	2.410	2.410	2.410	2.410	2.310	0
2025-11-25	2.410	2.410	2.410	2.410	2.310	2,500
2025-11-24	2.400	2.400	2.400	2.400	2.300	0
2025-11-21	2.400	2.400	2.400	2.400	2.300	35,000
2025-11-20	2.410	2.420	2.400	2.420	2.319	14,500
2025-11-19	2.450	2.450	2.450	2.450	2.348	0
2025-11-18	2.450	2.450	2.450	2.450	2.348	0
2025-11-17	2.450	2.450	2.450	2.450	2.348	0
2025-11-14	2.480	2.480	2.450	2.450	2.348	17,500
2025-11-13	2.420	2.420	2.420	2.420	2.319	0
2025-11-12	2.410	2.410	2.410	2.410	2.310	0
2025-11-11	2.410	2.410	2.410	2.410	2.310	3,857
2025-11-10	2.370	2.480	2.370	2.480	2.377	20,000
2025-11-07	2.460	2.460	2.460	2.460	2.358	5,000
2025-11-06	2.450	2.450	2.450	2.450	2.348	50
2025-11-05	2.450	2.450	2.450	2.450	2.348	35,000
2025-11-04	2.430	2.430	2.430	2.430	2.329	0
2025-11-03	2.430	2.430	2.430	2.430	2.329	0
2025-10-31	2.240	2.430	2.240	2.430	2.329	18,000
2025-10-30	2.420	2.420	2.420	2.420	2.319	0
2025-10-28	2.420	2.420	2.420	2.420	2.319	0

← NewerPage 4 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.