Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.620	0.630	0.610	0.630	0.448	405,000
2023-09-04	0.610	0.630	0.610	0.630	0.448	338,000
2023-08-31	0.610	0.620	0.610	0.620	0.441	35,000
2023-08-30	0.600	0.620	0.600	0.620	0.441	276,000
2023-08-29	0.610	0.610	0.600	0.610	0.434	595,000
2023-08-28	0.610	0.620	0.610	0.620	0.441	115,000
2023-08-25	0.610	0.630	0.600	0.620	0.441	2,059,000
2023-08-24	0.620	0.630	0.610	0.630	0.448	1,057,000
2023-08-23	0.620	0.630	0.610	0.630	0.448	621,000
2023-08-22	0.620	0.630	0.610	0.630	0.448	1,371,000
2023-08-21	0.630	0.630	0.620	0.630	0.448	233,000
2023-08-18	0.620	0.630	0.610	0.630	0.448	106,000
2023-08-17	0.630	0.640	0.620	0.640	0.455	84,000
2023-08-16	0.620	0.630	0.610	0.630	0.448	307,000
2023-08-15	0.630	0.630	0.610	0.620	0.441	887,000
2023-08-14	0.620	0.620	0.620	0.620	0.441	37,000
2023-08-11	0.620	0.620	0.610	0.620	0.441	115,000
2023-08-10	0.600	0.620	0.600	0.620	0.441	15,000
2023-08-04	0.630	0.630	0.600	0.620	0.441	53,000
2023-08-03	0.600	0.630	0.600	0.630	0.448	26,000
2023-07-28	0.600	0.600	0.600	0.600	0.427	77,000
2023-07-27	0.610	0.630	0.610	0.610	0.434	56,000
2023-07-25	0.610	0.610	0.590	0.610	0.434	122,000
2023-07-24	0.590	0.620	0.590	0.610	0.434	158,000
2023-07-21	0.600	0.640	0.600	0.630	0.448	3,000
2023-07-20	0.590	0.610	0.590	0.610	0.434	240,000
2023-07-19	0.590	0.610	0.580	0.590	0.420	60,000
2023-07-18	0.600	0.610	0.590	0.610	0.434	21,000
2023-07-14	0.610	0.610	0.600	0.610	0.434	41,000
2023-07-13	0.600	0.620	0.590	0.610	0.434	12,000
2023-07-11	0.600	0.600	0.590	0.600	0.427	72,000
2023-07-10	0.590	0.600	0.590	0.590	0.420	96,000
2023-07-07	0.590	0.640	0.580	0.580	0.413	1,770,000
2023-07-06	0.580	0.600	0.580	0.590	0.420	415,000
2023-07-05	0.590	0.610	0.590	0.590	0.420	52,000
2023-07-04	0.580	0.620	0.580	0.600	0.427	98,000
2023-07-03	0.580	0.630	0.580	0.590	0.420	716,000
2023-06-30	0.600	0.600	0.580	0.590	0.420	421,000
2023-06-29	0.590	0.600	0.590	0.600	0.427	54,000
2023-06-28	0.590	0.600	0.590	0.590	0.420	768,000
2023-06-27	0.580	0.590	0.570	0.590	0.420	6,000
2023-06-26	0.580	0.600	0.570	0.600	0.427	298,000
2023-06-23	0.570	0.580	0.570	0.580	0.413	301,000
2023-06-20	0.580	0.580	0.570	0.570	0.405	14,000
2023-06-19	0.570	0.600	0.570	0.570	0.405	3,000
2023-06-16	0.580	0.580	0.580	0.580	0.413	189,000
2023-06-15	0.590	0.590	0.570	0.590	0.420	70,000
2023-06-14	0.580	0.590	0.580	0.590	0.420	264,000
2023-06-13	0.580	0.600	0.560	0.570	0.405	5,000
2023-06-12	0.570	0.600	0.570	0.590	0.420	9,000
2023-06-07	0.570	0.600	0.560	0.600	0.427	111,000
2023-06-06	0.580	0.590	0.570	0.590	0.420	7,000
2023-06-05	0.580	0.580	0.570	0.580	0.413	66,000
2023-06-02	0.570	0.580	0.560	0.580	0.413	142,000
2023-06-01	0.570	0.580	0.560	0.570	0.405	833,000
2023-05-31	0.570	0.580	0.570	0.570	0.405	564,000
2023-05-30	0.570	0.600	0.570	0.600	0.427	122,000
2023-05-29	0.600	0.610	0.580	0.600	0.427	1,568,000
2023-05-25	0.620	0.630	0.610	0.630	0.426	107,000
2023-05-24	0.640	0.640	0.630	0.630	0.426	7,000

← NewerPage 13 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.