Pak Fah Yeow International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.395	2.400	2.390	2.400	2.400	0
2026-10-16	2.390	2.390	2.390	2.390	2.390	0
2026-10-15	2.395	2.395	2.390	2.390	2.390	110,000
2026-10-14	2.390	2.390	2.390	2.390	2.390	0
2026-10-13	2.390	2.390	2.390	2.390	2.390	65,000
2026-10-12	2.390	2.390	2.390	2.390	2.390	0
2026-10-09	2.400	2.400	2.390	2.390	2.390	5,000
2026-10-08	2.400	2.400	2.400	2.400	2.400	0
2026-10-07	2.395	2.400	2.395	2.400	2.400	27,500
2026-10-06	2.395	2.400	2.395	2.400	2.400	32,500
2026-10-05	2.440	2.440	2.440	2.440	2.440	0
2026-10-02	2.480	2.480	2.450	2.450	2.450	10,000
2026-09-30	2.500	2.500	2.480	2.480	2.480	2,500
2026-09-29	2.370	2.370	2.370	2.370	2.370	0
2026-09-28	2.460	2.460	2.460	2.460	2.430	0
2026-09-25	2.460	2.460	2.460	2.460	2.430	0
2026-09-24	2.460	2.460	2.460	2.460	2.430	0
2026-09-23	2.460	2.460	2.460	2.460	2.430	0
2026-09-22	2.460	2.460	2.460	2.460	2.430	0
2026-09-21	2.460	2.460	2.460	2.460	2.430	40,000
2026-09-18	2.480	2.480	2.480	2.480	2.450	0
2026-09-17	2.480	2.480	2.480	2.480	2.450	0
2026-09-16	2.480	2.480	2.465	2.480	2.450	42,500
2026-09-15	2.455	2.455	2.455	2.455	2.425	0
2026-09-14	2.455	2.455	2.455	2.455	2.425	37,500
2026-09-11	2.450	2.450	2.450	2.450	2.420	45,000
2026-09-10	2.480	2.575	2.450	2.480	2.450	57,500
2026-09-09	2.405	2.480	2.405	2.480	2.450	107,500
2026-09-08	2.500	2.500	2.500	2.500	2.470	50,000
2026-09-07	2.485	2.500	2.485	2.500	2.470	35,000
2026-09-04	2.520	2.530	2.500	2.500	2.470	135,000
2026-09-03	2.510	2.545	2.510	2.520	2.489	130,000
2026-09-02	2.470	2.600	2.460	2.600	2.568	196,000
2026-09-01	2.610	2.610	2.600	2.600	2.568	102,500
2026-08-31	2.610	2.610	2.610	2.610	2.578	0
2026-08-28	2.610	2.610	2.610	2.610	2.578	27,500
2026-08-27	2.600	2.635	2.600	2.600	2.568	87,500
2026-08-26	2.560	2.730	2.560	2.600	2.568	310,000
2026-08-25	2.600	2.600	2.560	2.560	2.529	10,000
2026-08-24	2.475	2.480	2.475	2.480	2.450	12,500
2026-08-21	2.475	2.500	2.470	2.475	2.445	115,000
2026-08-20	2.490	2.490	2.435	2.490	2.460	10,000
2026-08-19	2.440	2.440	2.440	2.440	2.410	0
2026-08-18	2.490	2.490	2.430	2.440	2.410	40,000
2026-08-17	2.400	2.400	2.400	2.400	2.371	2,500
2026-08-14	2.400	2.400	2.400	2.400	2.371	2,500
2026-08-13	2.370	2.370	2.370	2.370	2.341	0
2026-08-12	2.360	2.370	2.360	2.370	2.341	12,500
2026-08-11	2.360	2.360	2.340	2.355	2.326	20,000
2026-08-10	2.350	2.350	2.350	2.350	2.321	10,000
2026-08-07	2.350	2.350	2.350	2.350	2.321	15,000
2026-08-06	2.335	2.335	2.315	2.335	2.307	30,000
2026-08-05	2.375	2.375	2.375	2.375	2.346	0
2026-08-04	2.375	2.375	2.375	2.375	2.346	0
2026-08-03	2.370	2.390	2.330	2.375	2.346	62,500
2026-07-31	2.380	2.380	2.310	2.310	2.282	45,000
2026-07-30	2.350	2.350	2.350	2.350	2.321	12,500
2026-07-29	2.350	2.350	2.310	2.320	2.292	55,000
2026-07-28	2.340	2.340	2.340	2.340	2.312	2,500
2026-07-27	2.330	2.330	2.330	2.330	2.302	5,000

Page 1 of 5 · 246 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.