Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.385	0.385	0.380	0.385	0.260	52,000
2022-10-21	0.395	0.395	0.390	0.390	0.264	31,000
2022-10-20	0.400	0.400	0.395	0.395	0.267	63,000
2022-10-19	0.395	0.410	0.395	0.405	0.274	52,000
2022-10-18	0.410	0.410	0.390	0.405	0.274	90,000
2022-10-17	0.400	0.405	0.390	0.405	0.274	86,000
2022-10-14	0.395	0.400	0.395	0.400	0.270	18,000
2022-10-13	0.385	0.395	0.385	0.385	0.260	6,000
2022-10-12	0.390	0.395	0.385	0.395	0.267	114,000
2022-10-11	0.390	0.390	0.390	0.390	0.264	14,000
2022-10-07	0.410	0.410	0.410	0.410	0.277	242,000
2022-10-06	0.395	0.415	0.395	0.410	0.277	148,000
2022-10-05	0.390	0.410	0.385	0.395	0.267	640,000
2022-10-03	0.380	0.380	0.380	0.380	0.257	5,000
2022-09-29	0.390	0.395	0.385	0.385	0.260	59,000
2022-09-28	0.390	0.395	0.390	0.395	0.267	1,045,000
2022-09-27	0.395	0.395	0.390	0.395	0.267	1,008,000
2022-09-26	0.395	0.400	0.390	0.390	0.264	625,000
2022-09-23	0.385	0.395	0.385	0.395	0.267	21,000
2022-09-22	0.390	0.395	0.380	0.395	0.267	3,043,000
2022-09-21	0.390	0.400	0.385	0.385	0.260	212,000
2022-09-20	0.395	0.395	0.380	0.390	0.264	1,053,000
2022-09-19	0.395	0.400	0.375	0.400	0.270	544,000
2022-09-15	0.380	0.395	0.380	0.395	0.267	128,000
2022-09-14	0.400	0.405	0.380	0.405	0.267	111,000
2022-09-13	0.405	0.405	0.400	0.405	0.267	131,000
2022-09-09	0.395	0.405	0.390	0.405	0.267	108,000
2022-09-07	0.400	0.400	0.400	0.400	0.264	207,000
2022-09-06	0.385	0.395	0.385	0.395	0.260	362,000
2022-09-05	0.395	0.395	0.385	0.385	0.254	345,000
2022-08-31	0.395	0.395	0.390	0.395	0.260	294,000
2022-08-30	0.400	0.400	0.390	0.395	0.260	706,000
2022-08-26	0.415	0.415	0.410	0.410	0.270	864,000
2022-08-25	0.420	0.420	0.410	0.410	0.270	918,000
2022-08-24	0.415	0.420	0.415	0.420	0.277	401,000
2022-08-22	0.415	0.430	0.415	0.425	0.280	189,000
2022-08-19	0.405	0.410	0.400	0.400	0.264	304,000
2022-08-18	0.395	0.405	0.380	0.390	0.257	92,000
2022-08-17	0.410	0.410	0.395	0.400	0.264	15,000
2022-08-16	0.395	0.410	0.390	0.410	0.270	19,000
2022-08-15	0.400	0.410	0.400	0.400	0.264	316,000
2022-08-12	0.405	0.410	0.400	0.400	0.264	256,000
2022-08-11	0.405	0.405	0.400	0.405	0.267	776,000
2022-08-10	0.410	0.420	0.405	0.410	0.270	472,000
2022-08-09	0.380	0.445	0.380	0.400	0.264	1,829,000
2022-08-08	0.365	0.375	0.365	0.375	0.247	70,000
2022-08-05	0.335	0.375	0.335	0.375	0.247	133,000
2022-08-04	0.370	0.375	0.370	0.375	0.247	127,000
2022-08-03	0.370	0.370	0.360	0.360	0.237	392,000
2022-08-01	0.395	0.395	0.360	0.375	0.247	324,000
2022-07-28	0.380	0.380	0.380	0.380	0.250	20,000
2022-07-27	0.360	0.380	0.360	0.380	0.250	1,000
2022-07-25	0.375	0.375	0.375	0.375	0.247	30,000
2022-07-22	0.375	0.375	0.370	0.375	0.247	118,000
2022-07-19	0.355	0.385	0.350	0.385	0.254	58,000
2022-07-18	0.360	0.395	0.360	0.395	0.260	150,000
2022-07-15	0.410	0.410	0.390	0.390	0.257	1,627,000
2022-07-14	0.430	0.430	0.430	0.430	0.283	5,000
2022-07-13	0.420	0.420	0.420	0.420	0.277	10,000
2022-07-11	0.430	0.430	0.410	0.430	0.283	15,000

← NewerPage 16 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.