Ming Fai International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.440	0.440	0.430	0.430	0.283	698,000
2021-12-03	0.450	0.465	0.440	0.440	0.290	5,420,000
2021-12-02	0.460	0.465	0.450	0.465	0.306	4,844,000
2021-12-01	0.470	0.470	0.460	0.470	0.310	172,000
2021-11-30	0.475	0.475	0.475	0.475	0.313	17,000
2021-11-29	0.485	0.485	0.480	0.485	0.320	9,000
2021-11-26	0.490	0.490	0.480	0.490	0.323	5,000
2021-11-23	0.485	0.495	0.475	0.490	0.323	395,000
2021-11-22	0.480	0.480	0.480	0.480	0.316	101,000
2021-11-18	0.490	0.490	0.490	0.490	0.323	105,000
2021-11-17	0.490	0.495	0.490	0.495	0.326	94,000
2021-11-16	0.500	0.500	0.495	0.495	0.326	174,000
2021-11-15	0.490	0.500	0.490	0.500	0.330	296,000
2021-11-12	0.480	0.480	0.480	0.480	0.316	286,000
2021-11-11	0.490	0.490	0.490	0.490	0.323	1,000
2021-11-09	0.485	0.490	0.480	0.490	0.323	187,000
2021-11-08	0.480	0.480	0.475	0.480	0.316	32,000
2021-11-05	0.490	0.490	0.480	0.480	0.316	14,000
2021-11-04	0.490	0.490	0.490	0.490	0.323	5,000
2021-11-03	0.495	0.495	0.485	0.485	0.320	918,000
2021-11-02	0.480	0.490	0.480	0.480	0.316	607,000
2021-11-01	0.485	0.490	0.480	0.485	0.320	101,000
2021-10-29	0.490	0.500	0.485	0.495	0.326	675,000
2021-10-28	0.490	0.490	0.480	0.480	0.316	141,000
2021-10-27	0.490	0.490	0.485	0.490	0.323	1,867,000
2021-10-26	0.490	0.490	0.485	0.490	0.323	16,000
2021-10-25	0.490	0.490	0.490	0.490	0.323	1,135,000
2021-10-22	0.500	0.500	0.500	0.500	0.330	20,000
2021-10-21	0.490	0.500	0.490	0.500	0.330	19,000
2021-10-20	0.500	0.500	0.490	0.500	0.330	261,000
2021-10-19	0.500	0.590	0.495	0.500	0.330	1,293,000
2021-10-18	0.500	0.500	0.500	0.500	0.330	336,000

← NewerPage 19 of 19 · 1,112 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.