Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.490	2.490	2.490	2.490	2.279	0
2024-11-04	2.520	2.520	2.420	2.520	2.307	50,000
2024-11-01	2.500	2.510	2.500	2.510	2.297	50,000
2024-10-31	2.510	2.510	2.510	2.510	2.297	0
2024-10-30	2.520	2.520	2.480	2.510	2.297	12,500
2024-10-29	2.410	2.430	2.410	2.430	2.224	10,500
2024-10-28	2.460	2.460	2.350	2.350	2.151	60,002
2024-10-25	2.460	2.460	2.460	2.460	2.252	10,000
2024-10-24	2.460	2.460	2.460	2.460	2.252	2,500
2024-10-23	2.440	2.440	2.440	2.440	2.233	0
2024-10-22	2.440	2.440	2.440	2.440	2.233	0
2024-10-21	2.440	2.440	2.440	2.440	2.233	22,500
2024-10-18	2.380	2.400	2.380	2.400	2.197	10,000
2024-10-17	2.380	2.380	2.330	2.330	2.133	20,000
2024-10-16	2.400	2.400	2.400	2.400	2.197	0
2024-10-15	2.410	2.410	2.400	2.400	2.197	32,500
2024-10-14	2.450	2.450	2.450	2.450	2.242	0
2024-10-10	2.450	2.450	2.450	2.450	2.242	0
2024-10-09	2.450	2.450	2.450	2.450	2.242	0
2024-10-08	2.450	2.450	2.450	2.450	2.242	330,000
2024-10-07	2.400	2.480	2.400	2.480	2.270	102,500
2024-10-04	2.410	2.410	2.400	2.400	2.197	42,500
2024-10-03	2.420	2.420	2.420	2.420	2.215	67,500
2024-10-02	2.410	2.440	2.410	2.420	2.215	117,500
2024-09-30	2.430	2.430	2.400	2.430	2.224	100,000
2024-09-27	2.550	2.550	2.400	2.430	2.224	160,000
2024-09-26	2.590	2.600	2.530	2.580	2.302	182,500
2024-09-25	2.600	2.600	2.580	2.580	2.302	20,000
2024-09-24	2.600	2.600	2.580	2.580	2.302	27,500
2024-09-23	2.600	2.600	2.600	2.600	2.320	10,000
2024-09-20	2.600	2.600	2.580	2.580	2.302	92,500
2024-09-19	2.570	2.600	2.570	2.600	2.320	72,500
2024-09-17	2.590	2.600	2.590	2.590	2.311	14,000
2024-09-16	2.560	2.560	2.560	2.560	2.284	40,000
2024-09-13	2.560	2.560	2.560	2.560	2.284	42,500
2024-09-12	2.570	2.570	2.560	2.560	2.284	2,500
2024-09-11	2.520	2.550	2.520	2.550	2.275	155,000
2024-09-10	2.480	2.490	2.480	2.490	2.222	30,000
2024-09-09	2.400	2.400	2.370	2.400	2.141	30,000
2024-09-05	2.430	2.430	2.430	2.430	2.168	0
2024-09-04	2.400	2.460	2.400	2.430	2.168	57,500
2024-09-03	2.430	2.430	2.420	2.420	2.159	37,500
2024-09-02	2.520	2.520	2.410	2.440	2.177	7,500
2024-08-30	2.420	2.420	2.420	2.420	2.159	32,500
2024-08-29	2.420	2.550	2.420	2.420	2.159	20,000
2024-08-28	2.350	2.420	2.350	2.420	2.159	32,500
2024-08-27	2.350	2.350	2.350	2.350	2.097	16,500
2024-08-26	2.330	2.330	2.330	2.330	2.079	0
2024-08-23	2.290	2.330	2.280	2.330	2.079	82,500
2024-08-22	2.330	2.330	2.330	2.330	2.079	35,000
2024-08-21	2.370	2.370	2.370	2.370	2.115	2,500
2024-08-20	2.380	2.380	2.380	2.380	2.123	0
2024-08-19	2.390	2.390	2.380	2.380	2.123	2,500
2024-08-16	2.380	2.380	2.380	2.380	2.123	12,500
2024-08-15	2.370	2.380	2.370	2.380	2.123	65,000
2024-08-14	2.340	2.340	2.340	2.340	2.088	0
2024-08-13	2.320	2.350	2.320	2.340	2.088	83,000
2024-08-12	2.320	2.320	2.320	2.320	2.070	0
2024-08-09	2.320	2.330	2.300	2.320	2.070	47,500
2024-08-08	2.310	2.310	2.230	2.280	2.034	75,000

← NewerPage 9 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.