Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.440	0.445	0.430	0.430	0.283	141,000
2022-07-05	0.430	0.430	0.430	0.430	0.283	100,000
2022-07-04	0.430	0.430	0.430	0.430	0.283	2,000
2022-06-30	0.445	0.445	0.445	0.445	0.293	21,000
2022-06-29	0.440	0.445	0.440	0.445	0.293	24,000
2022-06-28	0.430	0.445	0.430	0.445	0.293	810,000
2022-06-27	0.430	0.440	0.430	0.430	0.283	38,000
2022-06-23	0.430	0.430	0.430	0.430	0.283	42,000
2022-06-22	0.430	0.430	0.430	0.430	0.283	162,000
2022-06-21	0.430	0.430	0.430	0.430	0.283	304,000
2022-06-20	0.430	0.430	0.430	0.430	0.283	1,000
2022-06-17	0.440	0.445	0.440	0.440	0.290	1,002,000
2022-06-16	0.430	0.445	0.430	0.440	0.290	169,000
2022-06-15	0.440	0.440	0.430	0.430	0.283	21,000
2022-06-14	0.440	0.440	0.440	0.440	0.290	4,000
2022-06-13	0.430	0.430	0.430	0.430	0.283	103,000
2022-06-08	0.435	0.435	0.435	0.435	0.287	105,000
2022-06-06	0.430	0.445	0.430	0.445	0.293	2,000
2022-06-02	0.435	0.445	0.430	0.445	0.293	122,000
2022-06-01	0.445	0.445	0.445	0.445	0.293	163,000
2022-05-31	0.440	0.445	0.440	0.440	0.290	7,000
2022-05-30	0.435	0.435	0.430	0.435	0.287	383,000
2022-05-27	0.430	0.430	0.430	0.430	0.283	55,000
2022-05-26	0.425	0.430	0.425	0.430	0.283	188,000
2022-05-25	0.425	0.435	0.425	0.430	0.283	853,000
2022-05-23	0.435	0.445	0.435	0.445	0.293	58,000
2022-05-20	0.440	0.445	0.440	0.445	0.293	10,000
2022-05-19	0.435	0.445	0.435	0.445	0.293	147,000
2022-05-18	0.440	0.445	0.440	0.445	0.293	68,000
2022-05-17	0.430	0.440	0.430	0.440	0.290	9,000
2022-05-16	0.430	0.435	0.430	0.430	0.283	400,000
2022-05-13	0.430	0.445	0.430	0.435	0.287	57,000
2022-05-12	0.430	0.445	0.430	0.430	0.283	1,748,000
2022-05-10	0.420	0.460	0.420	0.450	0.297	86,000
2022-05-04	0.450	0.470	0.450	0.470	0.310	44,000
2022-05-03	0.435	0.475	0.430	0.450	0.297	2,497,000
2022-04-29	0.420	0.435	0.420	0.430	0.283	301,000
2022-04-28	0.420	0.435	0.420	0.430	0.283	266,000
2022-04-27	0.420	0.430	0.420	0.420	0.277	664,000
2022-04-26	0.435	0.435	0.430	0.435	0.287	57,000
2022-04-25	0.425	0.445	0.420	0.435	0.287	173,000
2022-04-22	0.425	0.455	0.420	0.455	0.300	152,000
2022-04-19	0.415	0.455	0.415	0.450	0.297	94,000
2022-04-11	0.430	0.435	0.410	0.435	0.287	279,000
2022-04-08	0.430	0.445	0.425	0.445	0.293	702,000
2022-04-07	0.410	0.430	0.410	0.425	0.280	551,000
2022-04-04	0.410	0.425	0.410	0.410	0.270	317,000
2022-04-01	0.370	0.400	0.370	0.400	0.264	705,000
2022-03-31	0.380	0.395	0.380	0.395	0.260	137,000
2022-03-30	0.375	0.375	0.370	0.375	0.247	210,000
2022-03-29	0.385	0.390	0.380	0.380	0.250	374,000
2022-03-28	0.355	0.390	0.355	0.385	0.254	724,000
2022-03-25	0.370	0.375	0.355	0.355	0.234	1,047,000
2022-03-24	0.350	0.380	0.350	0.350	0.231	27,000
2022-03-23	0.365	0.375	0.350	0.350	0.231	1,084,000
2022-03-22	0.335	0.380	0.335	0.350	0.231	46,000
2022-03-21	0.335	0.340	0.300	0.335	0.221	822,000
2022-03-18	0.345	0.360	0.340	0.340	0.224	681,000
2022-03-17	0.340	0.350	0.340	0.345	0.227	919,000
2022-03-16	0.325	0.340	0.320	0.335	0.221	426,000

← NewerPage 17 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.