Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.580	0.600	0.580	0.600	0.441	33,000
2024-01-03	0.580	0.580	0.580	0.580	0.426	16,000
2024-01-02	0.600	0.600	0.600	0.600	0.441	57,000
2023-12-29	0.600	0.610	0.600	0.610	0.448	13,000
2023-12-20	0.590	0.620	0.580	0.610	0.448	89,000
2023-12-19	0.590	0.600	0.590	0.600	0.441	62,000
2023-12-18	0.580	0.590	0.580	0.590	0.433	311,000
2023-12-15	0.580	0.590	0.580	0.580	0.426	38,000
2023-12-14	0.590	0.590	0.580	0.580	0.426	289,000
2023-12-12	0.600	0.600	0.590	0.590	0.433	6,000
2023-12-11	0.600	0.600	0.590	0.600	0.441	12,000
2023-12-07	0.580	0.590	0.580	0.590	0.433	28,000
2023-12-06	0.590	0.600	0.580	0.600	0.441	561,000
2023-12-05	0.600	0.600	0.580	0.600	0.441	301,000
2023-12-04	0.610	0.610	0.600	0.610	0.448	718,000
2023-12-01	0.600	0.620	0.600	0.620	0.455	102,000
2023-11-30	0.600	0.600	0.600	0.600	0.441	82,000
2023-11-29	0.600	0.600	0.590	0.590	0.433	42,000
2023-11-28	0.600	0.600	0.600	0.600	0.441	32,000
2023-11-27	0.600	0.610	0.600	0.610	0.448	1,000
2023-11-20	0.620	0.630	0.600	0.600	0.441	4,000
2023-11-15	0.620	0.620	0.610	0.620	0.455	42,000
2023-11-14	0.620	0.620	0.610	0.620	0.455	45,000
2023-11-13	0.620	0.620	0.580	0.620	0.455	78,000
2023-11-10	0.600	0.620	0.590	0.620	0.455	86,000
2023-11-09	0.600	0.620	0.590	0.620	0.455	152,000
2023-11-07	0.600	0.600	0.590	0.590	0.433	16,000
2023-11-06	0.580	0.660	0.580	0.600	0.441	301,000
2023-11-03	0.580	0.600	0.570	0.570	0.419	67,000
2023-10-31	0.580	0.590	0.580	0.590	0.433	42,000
2023-10-30	0.590	0.590	0.570	0.570	0.419	102,000
2023-10-27	0.580	0.580	0.580	0.580	0.426	51,000
2023-10-26	0.580	0.580	0.570	0.570	0.419	4,000
2023-10-25	0.590	0.590	0.590	0.590	0.433	2,000
2023-10-24	0.580	0.590	0.570	0.590	0.433	14,000
2023-10-20	0.580	0.580	0.560	0.580	0.426	914,000
2023-10-19	0.580	0.600	0.570	0.590	0.433	169,000
2023-10-18	0.590	0.610	0.580	0.600	0.441	31,000
2023-10-17	0.580	0.600	0.570	0.600	0.441	190,000
2023-10-13	0.600	0.600	0.590	0.600	0.441	524,000
2023-10-12	0.610	0.610	0.600	0.610	0.448	1,097,000
2023-10-11	0.630	0.630	0.610	0.620	0.455	22,000
2023-10-10	0.600	0.640	0.600	0.620	0.455	44,000
2023-10-09	0.620	0.630	0.600	0.630	0.463	79,146
2023-10-06	0.620	0.640	0.620	0.640	0.470	33,000
2023-10-05	0.630	0.630	0.620	0.620	0.455	57,000
2023-10-04	0.630	0.640	0.630	0.640	0.470	4,000
2023-10-03	0.660	0.670	0.630	0.650	0.477	232,000
2023-09-27	0.650	0.660	0.630	0.660	0.485	134,000
2023-09-26	0.630	0.650	0.630	0.630	0.463	27,000
2023-09-25	0.660	0.670	0.650	0.650	0.477	153,000
2023-09-22	0.630	0.660	0.630	0.660	0.485	12,000
2023-09-20	0.640	0.690	0.620	0.650	0.477	2,413,000
2023-09-19	0.640	0.640	0.630	0.640	0.470	46,000
2023-09-18	0.630	0.640	0.630	0.630	0.463	436,000
2023-09-15	0.630	0.640	0.620	0.620	0.455	114,000
2023-09-14	0.640	0.640	0.630	0.630	0.463	518,000
2023-09-13	0.630	0.640	0.630	0.640	0.455	160,000
2023-09-12	0.640	0.640	0.630	0.630	0.448	157,000
2023-09-11	0.620	0.630	0.620	0.630	0.448	276,000

← NewerPage 12 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.