Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.620	0.640	0.620	0.630	0.426	239,000
2023-05-22	0.640	0.640	0.630	0.630	0.426	1,124,000
2023-05-19	0.640	0.650	0.630	0.640	0.432	338,000
2023-05-18	0.650	0.660	0.640	0.650	0.439	19,000
2023-05-17	0.660	0.660	0.640	0.640	0.432	311,000
2023-05-16	0.650	0.660	0.640	0.660	0.446	304,000
2023-05-15	0.640	0.650	0.620	0.640	0.432	225,000
2023-05-10	0.640	0.640	0.630	0.640	0.432	72,000
2023-05-09	0.640	0.640	0.620	0.640	0.432	31,000
2023-05-08	0.640	0.640	0.630	0.640	0.432	144,000
2023-05-05	0.640	0.640	0.620	0.630	0.426	54,000
2023-05-04	0.640	0.640	0.630	0.640	0.432	74,000
2023-05-03	0.630	0.650	0.630	0.650	0.439	167,000
2023-05-02	0.630	0.650	0.630	0.650	0.439	12,000
2023-04-28	0.640	0.660	0.640	0.640	0.432	40,000
2023-04-27	0.630	0.650	0.620	0.640	0.432	578,000
2023-04-26	0.620	0.630	0.610	0.630	0.426	278,000
2023-04-25	0.620	0.630	0.620	0.630	0.426	153,000
2023-04-24	0.640	0.640	0.620	0.620	0.419	957,000
2023-04-21	0.620	0.640	0.620	0.630	0.426	7,889,000
2023-04-20	0.600	0.610	0.600	0.610	0.412	17,000
2023-04-19	0.610	0.610	0.610	0.610	0.412	183,000
2023-04-18	0.600	0.640	0.600	0.610	0.412	420,000
2023-04-17	0.600	0.640	0.600	0.620	0.419	345,000
2023-04-14	0.620	0.620	0.610	0.610	0.412	280,000
2023-04-13	0.620	0.630	0.620	0.620	0.419	361,000
2023-04-12	0.630	0.630	0.620	0.620	0.419	105,000
2023-04-11	0.620	0.640	0.620	0.630	0.426	226,000
2023-04-06	0.630	0.640	0.620	0.640	0.432	16,000
2023-04-04	0.630	0.640	0.620	0.640	0.432	116,000
2023-04-03	0.640	0.640	0.620	0.640	0.432	45,000
2023-03-31	0.640	0.640	0.620	0.640	0.432	550,000
2023-03-30	0.640	0.650	0.630	0.640	0.432	15,000
2023-03-29	0.650	0.660	0.630	0.640	0.432	1,593,000
2023-03-28	0.650	0.660	0.640	0.650	0.439	265,000
2023-03-27	0.620	0.650	0.620	0.650	0.439	24,000
2023-03-24	0.650	0.650	0.650	0.650	0.439	8,000
2023-03-22	0.620	0.650	0.620	0.650	0.439	217,000
2023-03-17	0.650	0.650	0.640	0.650	0.439	378,000
2023-03-16	0.650	0.650	0.620	0.650	0.439	48,000
2023-03-15	0.640	0.650	0.640	0.650	0.439	271,000
2023-03-14	0.690	0.690	0.640	0.640	0.432	956,000
2023-03-13	0.610	0.640	0.600	0.640	0.432	24,000
2023-03-10	0.610	0.640	0.610	0.640	0.432	175,000
2023-03-09	0.610	0.640	0.610	0.640	0.432	32,000
2023-03-08	0.630	0.640	0.610	0.630	0.426	108,000
2023-03-07	0.640	0.640	0.610	0.640	0.432	426,000
2023-03-06	0.630	0.640	0.620	0.640	0.432	278,000
2023-03-01	0.630	0.640	0.630	0.640	0.432	28,000
2023-02-28	0.630	0.640	0.620	0.640	0.432	21,000
2023-02-27	0.630	0.640	0.620	0.640	0.432	54,000
2023-02-24	0.640	0.660	0.620	0.650	0.439	414,000
2023-02-23	0.630	0.650	0.630	0.640	0.432	353,000
2023-02-21	0.620	0.660	0.620	0.660	0.446	122,000
2023-02-20	0.650	0.660	0.620	0.660	0.446	369,000
2023-02-17	0.620	0.660	0.620	0.650	0.439	91,000
2023-02-15	0.620	0.620	0.600	0.620	0.419	144,000
2023-02-14	0.590	0.620	0.590	0.620	0.419	14,000
2023-02-13	0.610	0.630	0.590	0.620	0.419	636,000
2023-02-10	0.650	0.650	0.620	0.630	0.426	56,000

← NewerPage 14 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.