Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	0.660	0.680	0.650	0.680	0.499	257,000
2024-04-15	0.680	0.690	0.670	0.670	0.492	812,000
2024-04-11	0.670	0.700	0.670	0.690	0.507	117,000
2024-04-10	0.690	0.690	0.680	0.690	0.507	748,000
2024-04-09	0.680	0.680	0.680	0.680	0.499	71,000
2024-04-08	0.680	0.690	0.670	0.690	0.507	96,000
2024-04-05	0.670	0.690	0.670	0.680	0.499	211,000
2024-04-03	0.660	0.690	0.660	0.690	0.507	355,000
2024-04-02	0.670	0.690	0.670	0.680	0.499	1,313,000
2024-03-28	0.680	0.690	0.670	0.670	0.492	2,183,000
2024-03-27	0.680	0.680	0.660	0.670	0.492	300,000
2024-03-26	0.670	0.700	0.660	0.660	0.485	1,536,642
2024-03-25	0.670	0.670	0.650	0.660	0.485	340,000
2024-03-22	0.660	0.670	0.660	0.670	0.492	475,000
2024-03-20	0.670	0.680	0.650	0.680	0.499	435,000
2024-03-19	0.670	0.680	0.660	0.670	0.492	230,000
2024-03-18	0.660	0.680	0.660	0.680	0.499	251,000
2024-03-14	0.670	0.690	0.660	0.680	0.499	285,000
2024-03-13	0.670	0.680	0.670	0.680	0.499	182,000
2024-03-12	0.680	0.680	0.670	0.680	0.499	744,000
2024-03-11	0.680	0.690	0.680	0.680	0.499	100,000
2024-03-08	0.670	0.680	0.670	0.670	0.492	255,000
2024-03-07	0.670	0.710	0.650	0.670	0.492	2,581,000
2024-03-06	0.620	0.620	0.610	0.620	0.455	111,000
2024-03-05	0.610	0.620	0.610	0.620	0.455	837,000
2024-03-04	0.580	0.620	0.580	0.610	0.448	2,153,000
2024-03-01	0.570	0.590	0.570	0.590	0.433	539,000
2024-02-29	0.580	0.590	0.580	0.580	0.426	155,000
2024-02-28	0.570	0.570	0.570	0.570	0.419	302,000
2024-02-27	0.560	0.580	0.560	0.580	0.426	444,000
2024-02-26	0.570	0.570	0.570	0.570	0.419	159,000
2024-02-23	0.550	0.570	0.550	0.570	0.419	726,000
2024-02-22	0.560	0.560	0.560	0.560	0.411	309,000
2024-02-21	0.560	0.570	0.560	0.560	0.411	398,000
2024-02-20	0.550	0.560	0.550	0.560	0.411	197,000
2024-02-19	0.560	0.560	0.560	0.560	0.411	331,000
2024-02-16	0.550	0.560	0.530	0.560	0.411	785,000
2024-02-15	0.570	0.570	0.570	0.570	0.419	50,000
2024-02-14	0.560	0.560	0.560	0.560	0.411	120,000
2024-02-08	0.560	0.560	0.550	0.560	0.411	804,000
2024-02-07	0.570	0.570	0.570	0.570	0.419	127,000
2024-02-06	0.570	0.570	0.570	0.570	0.419	16,000
2024-02-05	0.570	0.570	0.560	0.570	0.419	82,000
2024-02-02	0.560	0.570	0.560	0.570	0.419	400,000
2024-01-31	0.570	0.590	0.570	0.570	0.419	303,000
2024-01-30	0.560	0.580	0.560	0.570	0.419	241,259
2024-01-26	0.580	0.600	0.570	0.580	0.426	1,252,000
2024-01-25	0.590	0.600	0.590	0.590	0.433	2,142,000
2024-01-24	0.560	0.590	0.560	0.570	0.419	318,000
2024-01-23	0.560	0.590	0.560	0.570	0.419	61,000
2024-01-22	0.560	0.570	0.550	0.560	0.411	49,000
2024-01-17	0.540	0.560	0.540	0.560	0.411	2,000
2024-01-16	0.560	0.560	0.540	0.560	0.411	538,000
2024-01-15	0.550	0.570	0.550	0.570	0.419	117,000
2024-01-12	0.550	0.560	0.540	0.560	0.411	432,000
2024-01-11	0.570	0.570	0.540	0.570	0.419	1,176,000
2024-01-10	0.560	0.580	0.560	0.580	0.426	801,000
2024-01-09	0.570	0.570	0.570	0.570	0.419	263,000
2024-01-08	0.580	0.590	0.570	0.570	0.419	174,000
2024-01-05	0.580	0.580	0.580	0.580	0.426	103,000

← NewerPage 11 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.