Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.410	2.420	2.410	2.420	2.319	45,000
2025-10-24	2.390	2.390	2.390	2.390	2.291	2,500
2025-10-23	2.400	2.400	2.390	2.390	2.291	14,500
2025-10-22	2.380	2.380	2.380	2.380	2.281	0
2025-10-21	2.380	2.430	2.350	2.380	2.281	69,500
2025-10-20	2.390	2.390	2.390	2.390	2.291	0
2025-10-17	2.400	2.400	2.390	2.390	2.291	24,500
2025-10-16	2.360	2.440	2.350	2.370	2.271	24,500
2025-10-15	2.450	2.460	2.450	2.460	2.358	60,000
2025-10-14	2.450	2.450	2.450	2.450	2.348	0
2025-10-13	2.450	2.450	2.450	2.450	2.348	20,000
2025-10-10	2.450	2.450	2.450	2.450	2.348	0
2025-10-09	2.350	2.450	2.350	2.450	2.348	60,000
2025-10-08	2.350	2.360	2.350	2.360	2.262	78,500
2025-10-06	2.400	2.400	2.400	2.400	2.300	0
2025-10-03	2.400	2.400	2.400	2.400	2.300	0
2025-10-02	2.450	2.450	2.270	2.400	2.300	35,000
2025-09-30	2.450	2.450	2.450	2.450	2.348	20,000
2025-09-29	2.400	2.400	2.400	2.400	2.300	0
2025-09-26	2.480	2.480	2.480	2.480	2.329	20,000
2025-09-25	2.480	2.480	2.470	2.470	2.320	25,000
2025-09-24	2.450	2.450	2.450	2.450	2.301	0
2025-09-23	2.440	2.490	2.440	2.450	2.301	59,500
2025-09-22	2.520	2.520	2.520	2.520	2.367	500
2025-09-19	2.480	2.550	2.480	2.550	2.395	45,000
2025-09-18	2.480	2.480	2.480	2.480	2.329	10,000
2025-09-17	2.480	2.480	2.480	2.480	2.329	12,500
2025-09-16	2.500	2.500	2.500	2.500	2.348	0
2025-09-15	2.420	2.500	2.420	2.500	2.348	102,500
2025-09-12	2.490	2.490	2.490	2.490	2.338	0
2025-09-11	2.500	2.500	2.500	2.500	2.348	0
2025-09-10	2.500	2.500	2.500	2.500	2.348	37,500
2025-09-09	2.500	2.500	2.450	2.450	2.301	36,000
2025-09-08	2.450	2.500	2.450	2.500	2.348	7,500
2025-09-05	2.450	2.500	2.450	2.450	2.301	97,500
2025-09-04	2.380	2.380	2.380	2.380	2.235	5,000
2025-09-03	2.400	2.400	2.400	2.400	2.254	10,000
2025-09-02	2.400	2.430	2.400	2.400	2.254	25,000
2025-09-01	2.400	2.400	2.400	2.400	2.254	10,000
2025-08-29	2.400	2.400	2.390	2.390	2.244	27,500
2025-08-28	2.430	2.430	2.400	2.400	2.254	25,000
2025-08-27	2.400	2.400	2.400	2.400	2.254	52,500
2025-08-26	2.400	2.400	2.400	2.400	2.254	22,500
2025-08-25	2.390	2.400	2.360	2.400	2.254	170,000
2025-08-22	2.400	2.400	2.400	2.400	2.254	45,000
2025-08-21	2.440	2.440	2.440	2.440	2.291	20,000
2025-08-20	2.420	2.440	2.420	2.440	2.291	87,500
2025-08-19	2.420	2.420	2.390	2.390	2.244	117,500
2025-08-18	2.450	2.450	2.420	2.420	2.273	35,000
2025-08-15	2.430	2.430	2.430	2.430	2.282	0
2025-08-14	2.420	2.430	2.420	2.430	2.282	47,500
2025-08-13	2.450	2.450	2.420	2.450	2.301	122,500
2025-08-12	2.420	2.450	2.420	2.450	2.301	20,000
2025-08-11	2.410	2.480	2.400	2.480	2.329	50,000
2025-08-08	2.450	2.500	2.450	2.500	2.348	30,000
2025-08-07	2.410	2.410	2.410	2.410	2.263	0
2025-08-06	2.490	2.490	2.390	2.410	2.263	64,000
2025-08-05	2.490	2.490	2.490	2.490	2.338	0
2025-08-04	2.500	2.500	2.490	2.490	2.338	10,000
2025-08-01	2.460	2.460	2.460	2.460	2.310	12,500

← NewerPage 5 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.