Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.290	2.290	2.290	2.290	2.096	0
2025-05-06	2.270	2.290	2.270	2.290	2.096	147,500
2025-05-02	2.270	2.270	2.270	2.270	2.078	0
2025-04-30	2.270	2.270	2.270	2.270	2.078	5,000
2025-04-29	2.250	2.250	2.250	2.250	2.059	0
2025-04-28	2.230	2.250	2.230	2.250	2.059	125,000
2025-04-25	2.240	2.240	2.240	2.240	2.050	0
2025-04-24	2.240	2.240	2.240	2.240	2.050	10,000
2025-04-23	2.250	2.250	2.250	2.250	2.059	0
2025-04-22	2.250	2.250	2.250	2.250	2.059	10,000
2025-04-17	2.280	2.280	2.280	2.280	2.087	0
2025-04-16	2.280	2.280	2.280	2.280	2.087	0
2025-04-15	2.280	2.280	2.280	2.280	2.087	0
2025-04-14	2.280	2.280	2.280	2.280	2.087	40,000
2025-04-11	2.270	2.270	2.270	2.270	2.078	20,000
2025-04-10	2.200	2.300	2.200	2.300	2.105	97,500
2025-04-09	2.170	2.300	2.170	2.290	2.096	65,000
2025-04-08	2.150	2.340	2.150	2.170	1.986	355,000
2025-04-07	2.180	2.180	2.120	2.130	1.950	137,500
2025-04-03	2.200	2.230	2.200	2.230	2.041	235,000
2025-04-02	2.200	2.220	2.200	2.220	2.032	357,500
2025-04-01	2.190	2.190	2.190	2.190	2.004	42,500
2025-03-31	2.220	2.220	2.220	2.220	2.032	0
2025-03-28	2.220	2.220	2.150	2.220	2.032	251,000
2025-03-27	2.220	2.220	2.220	2.220	2.032	0
2025-03-26	2.200	2.220	2.200	2.220	2.032	30,000
2025-03-25	2.140	2.170	2.140	2.170	1.986	13,500
2025-03-24	2.130	2.140	2.130	2.140	1.959	12,500
2025-03-21	2.150	2.150	2.130	2.150	1.968	52,500
2025-03-20	2.160	2.170	2.160	2.160	1.977	19,500
2025-03-19	2.210	2.210	2.150	2.160	1.977	97,500
2025-03-18	2.180	2.210	2.160	2.210	2.023	65,500
2025-03-17	2.170	2.190	2.170	2.180	1.995	20,000
2025-03-14	2.200	2.220	2.180	2.190	2.004	80,000
2025-03-13	2.180	2.180	2.180	2.180	1.995	5,000
2025-03-12	2.160	2.220	2.150	2.210	2.023	115,000
2025-03-11	2.150	2.230	2.110	2.180	1.995	481,000
2025-03-10	2.160	2.170	2.150	2.150	1.968	295,000
2025-03-07	2.250	2.250	2.150	2.160	1.977	370,000
2025-03-06	2.350	2.360	2.150	2.240	2.050	1,671,000
2025-03-05	2.470	2.470	2.470	2.470	2.261	2,500
2025-03-04	2.460	2.460	2.460	2.460	2.252	10,000
2025-03-03	2.460	2.470	2.460	2.470	2.261	21,000
2025-02-28	2.510	2.510	2.510	2.510	2.297	0
2025-02-27	2.510	2.510	2.510	2.510	2.297	0
2025-02-26	2.540	2.540	2.450	2.530	2.316	32,100
2025-02-25	2.460	2.480	2.410	2.460	2.252	263,700
2025-02-24	2.500	2.500	2.500	2.500	2.288	0
2025-02-21	2.460	2.500	2.450	2.500	2.288	75,000
2025-02-20	2.480	2.480	2.480	2.480	2.270	25,000
2025-02-19	2.480	2.480	2.480	2.480	2.270	10,000
2025-02-18	2.450	2.450	2.450	2.450	2.242	0
2025-02-17	2.450	2.450	2.410	2.450	2.242	60,000
2025-02-14	2.490	2.490	2.480	2.480	2.270	21,300
2025-02-13	2.500	2.500	2.500	2.500	2.288	0
2025-02-12	2.490	2.500	2.490	2.500	2.288	5,000
2025-02-11	2.490	2.490	2.490	2.490	2.279	0
2025-02-10	2.510	2.510	2.510	2.510	2.297	2,500
2025-02-07	2.450	2.520	2.450	2.520	2.307	5,000
2025-02-06	2.520	2.520	2.520	2.520	2.307	0

← NewerPage 7 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.