Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.630	0.640	0.620	0.640	0.432	92,000
2023-02-08	0.650	0.650	0.640	0.640	0.432	24,000
2023-02-07	0.650	0.650	0.630	0.640	0.432	134,000
2023-02-06	0.660	0.660	0.630	0.650	0.439	986,000
2023-02-03	0.650	0.650	0.620	0.640	0.432	423,000
2023-02-02	0.630	0.640	0.620	0.640	0.432	686,000
2023-02-01	0.690	0.690	0.630	0.630	0.426	1,099,000
2023-01-31	0.630	0.670	0.630	0.650	0.439	1,689,000
2023-01-30	0.600	0.640	0.560	0.600	0.405	5,521,000
2023-01-27	0.570	0.570	0.550	0.550	0.372	161,000
2023-01-26	0.570	0.570	0.540	0.550	0.372	103,000
2023-01-19	0.560	0.570	0.530	0.570	0.385	608,000
2023-01-18	0.570	0.570	0.560	0.570	0.385	41,000
2023-01-17	0.550	0.570	0.550	0.570	0.385	23,000
2023-01-16	0.560	0.570	0.560	0.560	0.378	71,000
2023-01-13	0.570	0.570	0.540	0.560	0.378	482,000
2023-01-12	0.570	0.570	0.550	0.570	0.385	432,000
2023-01-11	0.540	0.550	0.530	0.550	0.372	498,000
2023-01-10	0.530	0.530	0.520	0.520	0.351	262,000
2023-01-09	0.550	0.570	0.530	0.530	0.358	315,000
2023-01-06	0.520	0.520	0.510	0.520	0.351	44,000
2023-01-05	0.530	0.540	0.530	0.530	0.358	155,000
2022-12-30	0.480	0.510	0.480	0.510	0.345	36,000
2022-12-29	0.500	0.500	0.480	0.480	0.324	187,000
2022-12-28	0.510	0.520	0.500	0.500	0.338	110,000
2022-12-23	0.510	0.530	0.495	0.500	0.338	164,000
2022-12-22	0.520	0.520	0.500	0.500	0.338	136,000
2022-12-21	0.490	0.520	0.490	0.500	0.338	618,000
2022-12-20	0.475	0.500	0.475	0.495	0.334	207,000
2022-12-19	0.480	0.500	0.465	0.475	0.321	632,000
2022-12-16	0.460	0.495	0.460	0.475	0.321	252,000
2022-12-15	0.445	0.455	0.445	0.455	0.307	215,000
2022-12-14	0.445	0.445	0.440	0.440	0.297	1,281,000
2022-12-13	0.440	0.445	0.435	0.445	0.301	210,000
2022-12-12	0.435	0.445	0.435	0.440	0.297	99,000
2022-12-09	0.445	0.445	0.440	0.440	0.297	165,000
2022-12-08	0.445	0.445	0.440	0.445	0.301	486,000
2022-12-07	0.445	0.445	0.440	0.440	0.297	442,000
2022-12-06	0.445	0.445	0.420	0.435	0.294	174,000
2022-12-05	0.420	0.445	0.410	0.420	0.284	626,000
2022-12-02	0.410	0.410	0.405	0.410	0.277	185,000
2022-12-01	0.405	0.410	0.405	0.410	0.277	151,000
2022-11-30	0.405	0.405	0.400	0.405	0.274	101,000
2022-11-29	0.400	0.400	0.400	0.400	0.270	90,000
2022-11-28	0.395	0.410	0.395	0.410	0.277	13,000
2022-11-22	0.395	0.395	0.390	0.390	0.264	51,000
2022-11-17	0.395	0.395	0.390	0.395	0.267	112,000
2022-11-15	0.400	0.410	0.400	0.400	0.270	244,000
2022-11-14	0.405	0.410	0.400	0.410	0.277	71,000
2022-11-11	0.410	0.410	0.400	0.400	0.270	177,000
2022-11-10	0.395	0.395	0.395	0.395	0.267	2,000
2022-11-09	0.410	0.410	0.400	0.400	0.270	225,000
2022-11-08	0.405	0.405	0.405	0.405	0.274	30,000
2022-11-07	0.395	0.400	0.395	0.400	0.270	101,000
2022-11-04	0.395	0.395	0.395	0.395	0.267	61,000
2022-11-02	0.390	0.390	0.390	0.390	0.264	44,000
2022-11-01	0.385	0.385	0.375	0.380	0.257	41,000
2022-10-31	0.380	0.390	0.365	0.375	0.253	113,000
2022-10-28	0.380	0.380	0.370	0.375	0.253	151,000
2022-10-26	0.380	0.390	0.380	0.390	0.264	18,000

← NewerPage 15 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.