Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.460	2.460	2.460	2.460	2.310	2,500
2025-07-30	2.470	2.470	2.470	2.470	2.320	0
2025-07-29	2.430	2.490	2.420	2.490	2.338	50,000
2025-07-28	2.470	2.470	2.470	2.470	2.320	0
2025-07-25	2.470	2.480	2.470	2.470	2.320	35,000
2025-07-24	2.490	2.490	2.450	2.480	2.329	127,500
2025-07-23	2.460	2.460	2.450	2.450	2.301	50,000
2025-07-22	2.460	2.500	2.460	2.500	2.348	45,000
2025-07-21	2.500	2.500	2.410	2.500	2.348	45,000
2025-07-18	2.500	2.500	2.440	2.440	2.291	15,000
2025-07-17	2.490	2.490	2.450	2.450	2.301	25,000
2025-07-16	2.500	2.500	2.490	2.490	2.338	80,000
2025-07-15	2.500	2.500	2.490	2.490	2.338	36,000
2025-07-14	2.490	2.500	2.490	2.500	2.348	34,000
2025-07-11	2.490	2.490	2.480	2.480	2.329	12,500
2025-07-10	2.540	2.540	2.500	2.500	2.348	40,000
2025-07-09	2.520	2.520	2.520	2.520	2.367	0
2025-07-08	2.520	2.520	2.520	2.520	2.367	0
2025-07-07	2.545	2.545	2.545	2.545	2.390	0
2025-07-04	2.640	2.650	2.640	2.650	2.425	27,500
2025-07-03	2.540	2.640	2.530	2.640	2.416	57,500
2025-07-02	2.520	2.530	2.520	2.530	2.316	2,500
2025-06-30	2.520	2.520	2.520	2.520	2.307	27,500
2025-06-27	2.490	2.490	2.480	2.480	2.270	7,500
2025-06-26	2.470	2.470	2.470	2.470	2.261	0
2025-06-25	2.600	2.600	2.460	2.470	2.261	25,000
2025-06-24	2.500	2.500	2.500	2.500	2.288	0
2025-06-23	2.450	2.450	2.450	2.450	2.242	20,000
2025-06-20	2.470	2.470	2.470	2.470	2.261	0
2025-06-19	2.460	2.460	2.450	2.450	2.242	15,000
2025-06-18	2.500	2.500	2.450	2.450	2.242	35,000
2025-06-17	2.490	2.490	2.490	2.490	2.279	0
2025-06-16	2.450	2.450	2.450	2.450	2.242	8,500
2025-06-13	2.500	2.500	2.500	2.500	2.288	20,000
2025-06-12	2.450	2.500	2.450	2.500	2.288	557,500
2025-06-11	2.380	2.400	2.380	2.400	2.197	3,500
2025-06-10	2.430	2.430	2.330	2.380	2.178	55,000
2025-06-09	2.440	2.440	2.440	2.440	2.233	2,500
2025-06-06	2.400	2.400	2.400	2.400	2.197	287,500
2025-06-05	2.400	2.410	2.400	2.410	2.206	22,500
2025-06-04	2.400	2.420	2.400	2.420	2.215	75,000
2025-06-03	2.400	2.400	2.400	2.400	2.197	10,000
2025-06-02	2.400	2.400	2.400	2.400	2.197	25,000
2025-05-30	2.400	2.400	2.400	2.400	2.197	0
2025-05-29	2.400	2.400	2.400	2.400	2.197	22,500
2025-05-28	2.400	2.400	2.400	2.400	2.197	2,500
2025-05-27	2.400	2.400	2.400	2.400	2.197	2,500
2025-05-26	2.400	2.400	2.400	2.400	2.197	2,500
2025-05-23	2.400	2.400	2.400	2.400	2.197	10,000
2025-05-22	2.420	2.420	2.420	2.420	2.215	0
2025-05-21	2.420	2.420	2.420	2.420	2.215	0
2025-05-20	2.420	2.420	2.420	2.420	2.215	5,000
2025-05-19	2.400	2.410	2.400	2.400	2.197	27,500
2025-05-16	2.400	2.400	2.400	2.400	2.197	2,500
2025-05-15	2.360	2.400	2.290	2.400	2.197	65,000
2025-05-14	2.380	2.380	2.380	2.380	2.178	123,500
2025-05-13	2.320	2.360	2.310	2.360	2.160	102,500
2025-05-12	2.340	2.340	2.340	2.340	2.142	0
2025-05-09	2.350	2.350	2.310	2.310	2.114	17,000
2025-05-08	2.300	2.300	2.300	2.300	2.105	0

← NewerPage 6 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.