Multifield International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.800	0.800	0.800	0.800	0.646	26,000
2022-11-17	0.810	0.810	0.810	0.810	0.655	0
2022-11-16	0.800	0.810	0.800	0.810	0.655	208,000
2022-11-15	0.800	0.800	0.730	0.800	0.646	614,400
2022-11-14	0.800	0.800	0.800	0.800	0.646	0
2022-11-11	0.800	0.800	0.800	0.800	0.646	0
2022-11-10	0.790	0.790	0.790	0.790	0.638	0
2022-11-09	0.790	0.790	0.790	0.790	0.638	0
2022-11-08	0.790	0.790	0.790	0.790	0.638	0
2022-11-07	0.790	0.790	0.790	0.790	0.638	0
2022-11-04	0.790	0.790	0.790	0.790	0.638	0
2022-11-03	0.780	0.780	0.780	0.780	0.630	8,000
2022-11-02	0.790	0.790	0.790	0.790	0.638	0
2022-11-01	0.790	0.790	0.790	0.790	0.638	0
2022-10-31	0.790	0.790	0.790	0.790	0.638	248,000
2022-10-28	0.810	0.810	0.810	0.810	0.655	0
2022-10-27	0.810	0.810	0.810	0.810	0.655	0
2022-10-26	0.810	0.810	0.810	0.810	0.655	1,600
2022-10-25	0.810	0.810	0.810	0.810	0.655	0
2022-10-24	0.830	0.830	0.800	0.810	0.655	270,000
2022-10-21	0.860	0.860	0.860	0.860	0.695	0
2022-10-20	0.860	0.860	0.860	0.860	0.695	0
2022-10-19	0.850	0.860	0.850	0.860	0.695	10,000
2022-10-18	0.880	0.880	0.880	0.880	0.711	0
2022-10-17	0.880	0.880	0.880	0.880	0.711	50,000
2022-10-14	0.870	0.870	0.870	0.870	0.703	0
2022-10-13	0.870	0.870	0.870	0.870	0.703	2,000
2022-10-12	0.900	0.900	0.900	0.900	0.727	0
2022-10-11	0.900	0.900	0.900	0.900	0.727	0
2022-10-10	0.900	0.900	0.900	0.900	0.727	0
2022-10-07	0.900	0.900	0.900	0.900	0.727	0
2022-10-06	0.900	0.900	0.900	0.900	0.727	0
2022-10-05	0.900	0.900	0.900	0.900	0.727	0
2022-10-03	0.900	0.900	0.900	0.900	0.727	0
2022-09-30	0.900	0.900	0.900	0.900	0.727	0
2022-09-29	0.900	0.900	0.900	0.900	0.727	0
2022-09-28	0.900	0.900	0.900	0.900	0.727	0
2022-09-27	0.900	0.900	0.900	0.900	0.727	70,000
2022-09-26	0.900	0.910	0.900	0.910	0.735	80,000
2022-09-23	0.950	0.950	0.950	0.950	0.751	0
2022-09-22	0.950	0.950	0.950	0.950	0.751	0
2022-09-21	0.950	0.950	0.950	0.950	0.751	0
2022-09-20	0.950	0.950	0.950	0.950	0.751	0
2022-09-19	0.950	0.950	0.950	0.950	0.751	0
2022-09-16	0.950	0.950	0.950	0.950	0.751	0
2022-09-15	0.950	0.950	0.950	0.950	0.751	0
2022-09-14	0.950	0.950	0.950	0.950	0.751	0
2022-09-13	0.950	0.950	0.950	0.950	0.751	0
2022-09-09	0.950	0.950	0.950	0.950	0.751	0
2022-09-08	0.950	0.950	0.950	0.950	0.751	0
2022-09-07	0.950	0.950	0.950	0.950	0.751	0
2022-09-06	0.950	0.950	0.950	0.950	0.751	0
2022-09-05	0.950	0.950	0.950	0.950	0.751	0
2022-09-02	0.950	0.950	0.950	0.950	0.751	0
2022-09-01	0.950	0.950	0.950	0.950	0.751	0
2022-08-31	0.950	0.950	0.950	0.950	0.751	0
2022-08-30	0.950	0.950	0.950	0.950	0.751	0
2022-08-29	0.910	0.950	0.910	0.950	0.751	230,000
2022-08-26	0.890	0.890	0.890	0.890	0.704	0
2022-08-25	0.890	0.890	0.890	0.890	0.704	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0300 HKD
2026-06-01	0.0300 HKD
2025-09-11	0.0200 HKD
2025-05-30	0.0200 HKD
2024-09-23	0.0200 HKD
2024-06-03	0.0200 HKD
2023-09-21	0.0200 HKD
2023-06-01	0.0200 HKD
2022-09-26	0.0200 HKD
2022-06-01	0.0250 HKD
2021-09-30	0.0200 HKD
2021-05-31	0.0010 HKD
2020-10-05	0.0050 HKD
2020-06-04	0.0075 HKD
2019-10-04	0.0060 HKD
2019-06-03	0.0075 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.