Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.710	0.710	0.710	0.710	0.560	143,000
2024-07-18	0.710	0.720	0.710	0.720	0.568	90,000
2024-07-17	0.720	0.730	0.710	0.730	0.576	186,000
2024-07-16	0.740	0.740	0.720	0.730	0.576	524,000
2024-07-15	0.750	0.750	0.750	0.750	0.592	90,000
2024-07-12	0.750	0.750	0.730	0.750	0.592	502,000
2024-07-11	0.740	0.760	0.740	0.760	0.600	13,000
2024-07-10	0.750	0.770	0.750	0.750	0.592	42,000
2024-07-09	0.750	0.770	0.750	0.770	0.608	56,000
2024-07-08	0.750	0.770	0.750	0.750	0.592	182,000
2024-07-05	0.760	0.760	0.750	0.760	0.600	206,000
2024-07-04	0.780	0.780	0.770	0.770	0.608	102,000
2024-07-03	0.770	0.780	0.760	0.780	0.615	59,000
2024-07-02	0.770	0.780	0.770	0.780	0.615	414,000
2024-06-28	0.770	0.770	0.750	0.760	0.600	71,000
2024-06-27	0.760	0.760	0.750	0.760	0.600	478,000
2024-06-26	0.760	0.760	0.740	0.760	0.600	34,000
2024-06-25	0.750	0.760	0.750	0.760	0.600	1,169,072
2024-06-24	0.740	0.760	0.730	0.740	0.584	390,000
2024-06-21	0.760	0.770	0.740	0.740	0.584	681,000
2024-06-20	0.750	0.790	0.750	0.780	0.615	467,000
2024-06-19	0.720	0.750	0.710	0.750	0.592	2,599,000
2024-06-18	0.710	0.740	0.700	0.710	0.560	4,932,000
2024-06-17	0.700	0.700	0.690	0.700	0.552	317,000
2024-06-14	0.690	0.700	0.690	0.700	0.552	358,000
2024-06-13	0.690	0.690	0.670	0.690	0.544	442,000
2024-06-12	0.700	0.720	0.670	0.690	0.544	1,386,000
2024-06-11	0.710	0.740	0.690	0.700	0.552	981,000
2024-06-07	0.670	0.710	0.670	0.700	0.552	1,739,000
2024-06-06	0.690	0.690	0.670	0.670	0.529	146,000
2024-06-04	0.660	0.660	0.660	0.660	0.521	4,000
2024-05-31	0.670	0.680	0.670	0.670	0.529	67,000
2024-05-30	0.670	0.670	0.660	0.670	0.529	233,000
2024-05-29	0.680	0.690	0.660	0.690	0.544	425,812
2024-05-28	0.670	0.690	0.670	0.690	0.544	37,000
2024-05-27	0.680	0.680	0.660	0.670	0.529	55,000
2024-05-24	0.650	0.680	0.650	0.670	0.529	108,000
2024-05-23	0.740	0.740	0.710	0.720	0.529	231,000
2024-05-22	0.720	0.750	0.720	0.740	0.543	940,000
2024-05-21	0.740	0.740	0.720	0.720	0.529	714,000
2024-05-20	0.730	0.740	0.730	0.730	0.536	90,000
2024-05-17	0.740	0.740	0.700	0.720	0.529	228,000
2024-05-16	0.730	0.740	0.720	0.730	0.536	209,000
2024-05-13	0.740	0.740	0.740	0.740	0.543	332,000
2024-05-10	0.710	0.750	0.710	0.750	0.551	157,000
2024-05-09	0.700	0.740	0.700	0.730	0.536	760,000
2024-05-08	0.690	0.700	0.690	0.700	0.514	947,000
2024-05-07	0.670	0.690	0.670	0.690	0.507	345,000
2024-05-06	0.680	0.680	0.670	0.680	0.499	132,000
2024-05-03	0.670	0.680	0.660	0.670	0.492	29,000
2024-05-02	0.660	0.680	0.650	0.680	0.499	359,000
2024-04-30	0.680	0.680	0.660	0.670	0.492	201,000
2024-04-29	0.670	0.680	0.670	0.680	0.499	39,000
2024-04-26	0.650	0.670	0.650	0.670	0.492	6,000
2024-04-25	0.650	0.670	0.650	0.670	0.492	40,000
2024-04-24	0.660	0.680	0.660	0.660	0.485	2,541,000
2024-04-23	0.650	0.680	0.650	0.680	0.499	506,000
2024-04-22	0.670	0.690	0.650	0.680	0.499	779,000
2024-04-19	0.670	0.680	0.670	0.680	0.499	779,000
2024-04-18	0.660	0.680	0.650	0.680	0.499	276,000

← NewerPage 10 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0250 HKD
2026-05-22	0.0400 HKD
2025-09-16	0.0300 HKD
2025-05-26	0.0700 HKD
2024-09-16	0.0300 HKD
2024-05-24	0.0500 HKD
2023-09-14	0.0200 HKD
2023-05-29	0.0300 HKD
2022-09-15	0.0100 HKD
2021-05-28	0.0150 HKD
2020-09-17	0.0100 HKD
2020-05-29	0.0300 HKD
2019-09-19	0.0150 HKD
2019-05-31	0.0500 HKD

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