Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.520	2.520	2.520	2.520	2.307	0
2025-02-04	2.500	2.520	2.500	2.520	2.307	140,000
2025-02-03	2.490	2.490	2.490	2.490	2.279	10,000
2025-01-28	2.490	2.490	2.490	2.490	2.279	0
2025-01-27	2.490	2.490	2.490	2.490	2.279	7,500
2025-01-24	2.500	2.500	2.500	2.500	2.288	25,000
2025-01-23	2.480	2.500	2.480	2.500	2.288	112,500
2025-01-22	2.470	2.490	2.470	2.490	2.279	102,500
2025-01-21	2.420	2.450	2.420	2.450	2.242	45,000
2025-01-20	2.450	2.450	2.450	2.450	2.242	0
2025-01-17	2.450	2.450	2.450	2.450	2.242	0
2025-01-16	2.460	2.460	2.460	2.460	2.252	2,500
2025-01-15	2.440	2.480	2.440	2.480	2.270	82,500
2025-01-14	2.410	2.410	2.410	2.410	2.206	0
2025-01-13	2.440	2.440	2.400	2.400	2.197	10,000
2025-01-10	2.420	2.430	2.420	2.430	2.224	115,000
2025-01-09	2.430	2.430	2.430	2.430	2.224	52,500
2025-01-08	2.460	2.460	2.460	2.460	2.252	32,500
2025-01-07	2.430	2.460	2.430	2.460	2.252	12,500
2025-01-06	2.480	2.480	2.480	2.480	2.270	0
2025-01-03	2.480	2.480	2.480	2.480	2.270	0
2025-01-02	2.480	2.480	2.480	2.480	2.270	0
2024-12-31	2.480	2.480	2.480	2.480	2.270	0
2024-12-30	2.480	2.480	2.470	2.480	2.270	30,000
2024-12-27	2.410	2.480	2.410	2.420	2.215	47,500
2024-12-24	2.490	2.490	2.470	2.470	2.261	7,500
2024-12-23	2.410	2.410	2.410	2.410	2.206	5,000
2024-12-20	2.440	2.440	2.440	2.440	2.233	10,000
2024-12-19	2.440	2.440	2.440	2.440	2.233	0
2024-12-18	2.440	2.440	2.440	2.440	2.233	80,000
2024-12-17	2.430	2.430	2.430	2.430	2.224	0
2024-12-16	2.460	2.520	2.430	2.430	2.224	185,000
2024-12-13	2.500	2.500	2.460	2.460	2.252	130,000
2024-12-12	2.460	2.460	2.460	2.460	2.252	15,000
2024-12-11	2.460	2.460	2.460	2.460	2.252	0
2024-12-10	2.430	2.450	2.430	2.450	2.242	62,500
2024-12-09	2.450	2.450	2.430	2.430	2.224	45,000
2024-12-06	2.460	2.460	2.460	2.460	2.252	42,500
2024-12-05	2.450	2.460	2.450	2.460	2.252	22,500
2024-12-04	2.430	2.450	2.430	2.450	2.242	15,000
2024-12-03	2.450	2.450	2.450	2.450	2.242	5,000
2024-12-02	2.460	2.460	2.450	2.450	2.242	48,500
2024-11-29	2.450	2.450	2.450	2.450	2.242	0
2024-11-28	2.440	2.450	2.440	2.450	2.242	22,500
2024-11-27	2.450	2.450	2.450	2.450	2.242	132,500
2024-11-26	2.400	2.440	2.390	2.440	2.233	117,500
2024-11-25	2.460	2.460	2.400	2.400	2.197	70,000
2024-11-22	2.390	2.460	2.390	2.460	2.252	22,500
2024-11-21	2.440	2.440	2.440	2.440	2.233	0
2024-11-20	2.440	2.440	2.440	2.440	2.233	0
2024-11-19	2.440	2.440	2.440	2.440	2.233	0
2024-11-18	2.450	2.450	2.440	2.440	2.233	22,500
2024-11-15	2.350	2.350	2.350	2.350	2.151	30,000
2024-11-14	2.350	2.350	2.340	2.340	2.142	10,000
2024-11-13	2.370	2.390	2.370	2.390	2.188	2,500
2024-11-12	2.390	2.390	2.390	2.390	2.188	0
2024-11-11	2.500	2.550	2.390	2.390	2.188	47,500
2024-11-08	2.500	2.500	2.500	2.500	2.288	25,000
2024-11-07	2.500	2.500	2.500	2.500	2.288	60,000
2024-11-06	2.500	2.500	2.500	2.500	2.288	30,000

← NewerPage 8 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.