Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.320	0.345	0.300	0.315	0.208	679,000
2022-03-14	0.350	0.350	0.320	0.345	0.227	247,000
2022-03-11	0.355	0.365	0.350	0.350	0.231	389,000
2022-03-10	0.365	0.365	0.360	0.360	0.237	316,000
2022-03-09	0.370	0.370	0.355	0.355	0.234	44,000
2022-03-08	0.375	0.375	0.375	0.375	0.247	100,000
2022-03-07	0.360	0.380	0.360	0.375	0.247	205,000
2022-03-04	0.370	0.370	0.365	0.370	0.244	39,000
2022-03-03	0.370	0.380	0.360	0.370	0.244	418,000
2022-03-01	0.380	0.380	0.380	0.380	0.250	2,000
2022-02-28	0.395	0.395	0.370	0.380	0.250	186,000
2022-02-25	0.375	0.395	0.370	0.380	0.250	74,000
2022-02-24	0.385	0.385	0.380	0.380	0.250	451,000
2022-02-21	0.380	0.385	0.375	0.385	0.254	747,000
2022-02-18	0.385	0.385	0.380	0.385	0.254	846,000
2022-02-17	0.380	0.385	0.380	0.385	0.254	506,000
2022-02-16	0.380	0.385	0.380	0.380	0.250	336,000
2022-02-15	0.380	0.395	0.380	0.380	0.250	655,000
2022-02-14	0.390	0.390	0.390	0.390	0.257	26,000
2022-02-11	0.385	0.395	0.385	0.390	0.257	694,000
2022-02-10	0.390	0.400	0.390	0.390	0.257	333,000
2022-02-09	0.385	0.400	0.385	0.400	0.264	1,181,000
2022-02-08	0.395	0.400	0.380	0.385	0.254	503,000
2022-02-07	0.400	0.400	0.395	0.395	0.260	138,000
2022-01-31	0.405	0.405	0.400	0.400	0.264	28,000
2022-01-28	0.400	0.405	0.395	0.400	0.264	1,236,000
2022-01-27	0.410	0.420	0.410	0.410	0.270	674,000
2022-01-26	0.420	0.420	0.415	0.415	0.274	274,000
2022-01-25	0.420	0.425	0.420	0.420	0.277	8,000
2022-01-24	0.420	0.420	0.410	0.420	0.277	275,000
2022-01-20	0.420	0.420	0.415	0.420	0.277	271,000
2022-01-18	0.420	0.425	0.415	0.420	0.277	758,000
2022-01-17	0.420	0.425	0.405	0.405	0.267	467,000
2022-01-14	0.420	0.425	0.420	0.420	0.277	1,126,000
2022-01-13	0.430	0.430	0.410	0.420	0.277	321,000
2022-01-12	0.425	0.425	0.420	0.420	0.277	236,000
2022-01-11	0.425	0.425	0.420	0.420	0.277	258,000
2022-01-10	0.420	0.430	0.415	0.415	0.274	173,000
2022-01-07	0.420	0.420	0.420	0.420	0.277	11,000
2022-01-06	0.435	0.435	0.420	0.420	0.277	114,000
2022-01-05	0.420	0.425	0.420	0.425	0.280	409,000
2022-01-04	0.425	0.430	0.425	0.430	0.283	12,000
2022-01-03	0.425	0.425	0.425	0.425	0.280	122,000
2021-12-31	0.425	0.435	0.425	0.430	0.283	246,000
2021-12-29	0.420	0.435	0.420	0.435	0.287	50,000
2021-12-28	0.420	0.435	0.420	0.435	0.287	113,000
2021-12-23	0.430	0.450	0.430	0.450	0.297	268,000
2021-12-22	0.430	0.445	0.430	0.430	0.283	740,000
2021-12-21	0.440	0.440	0.435	0.435	0.287	128,000
2021-12-20	0.440	0.450	0.440	0.440	0.290	585,000
2021-12-17	0.445	0.445	0.440	0.440	0.290	830,000
2021-12-16	0.445	0.450	0.445	0.450	0.297	485,000
2021-12-15	0.440	0.450	0.440	0.450	0.297	11,357,000
2021-12-14	0.450	0.450	0.440	0.450	0.297	877,000
2021-12-13	0.455	0.460	0.445	0.460	0.303	744,000
2021-12-10	0.455	0.465	0.440	0.445	0.293	2,033,000
2021-12-09	0.445	0.445	0.435	0.440	0.290	56,000
2021-12-08	0.440	0.470	0.440	0.445	0.293	1,305,000
2021-12-07	0.430	0.445	0.430	0.435	0.287	4,264,000
2021-12-06	0.440	0.440	0.430	0.430	0.283	698,000

← NewerPage 18 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.