Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.760	0.760	0.750	0.750	0.724	331,000
2026-07-21	0.770	0.770	0.760	0.760	0.733	158,000
2026-07-20	0.760	0.780	0.760	0.770	0.743	294,000
2026-07-17	0.770	0.770	0.770	0.770	0.743	73,000
2026-07-16	0.760	0.770	0.760	0.770	0.743	54,000
2026-07-15	0.760	0.770	0.750	0.770	0.743	237,000
2026-07-14	0.770	0.770	0.770	0.770	0.743	1,161,000
2026-07-13	0.770	0.770	0.750	0.770	0.743	796,000
2026-07-10	0.780	0.780	0.770	0.770	0.743	31,000
2026-07-09	0.770	0.770	0.770	0.770	0.743	30,000
2026-07-08	0.770	0.780	0.770	0.770	0.743	128,000
2026-07-07	0.770	0.780	0.770	0.780	0.753	91,000
2026-07-06	0.770	0.770	0.770	0.770	0.743	46,000
2026-07-03	0.770	0.780	0.770	0.770	0.743	40,000
2026-07-02	0.750	0.760	0.750	0.750	0.724	337,000
2026-06-30	0.750	0.760	0.740	0.750	0.724	108,000
2026-06-29	0.770	0.770	0.750	0.760	0.733	405,000
2026-06-26	0.760	0.780	0.760	0.770	0.743	62,000
2026-06-25	0.760	0.780	0.760	0.760	0.733	71,000
2026-06-24	0.750	0.770	0.750	0.760	0.733	186,000
2026-06-23	0.780	0.780	0.760	0.760	0.733	85,000
2026-06-22	0.780	0.780	0.770	0.770	0.743	84,000
2026-06-18	0.800	0.800	0.780	0.780	0.753	38,000
2026-06-17	0.780	0.790	0.780	0.790	0.762	35,000
2026-06-15	0.780	0.780	0.780	0.780	0.753	4,000
2026-06-12	0.770	0.790	0.770	0.790	0.762	51,000
2026-06-11	0.790	0.790	0.770	0.780	0.753	216,000
2026-06-10	0.800	0.800	0.790	0.790	0.762	157,000
2026-06-09	0.790	0.790	0.790	0.790	0.762	83,000
2026-06-08	0.780	0.790	0.780	0.790	0.762	49,000
2026-06-05	0.780	0.790	0.760	0.790	0.762	418,000
2026-06-04	0.780	0.810	0.770	0.780	0.753	458,000
2026-06-03	0.790	0.790	0.790	0.790	0.762	22,000
2026-06-02	0.790	0.790	0.780	0.790	0.762	176,000
2026-06-01	0.810	0.810	0.790	0.790	0.762	148,000
2026-05-29	0.780	0.810	0.770	0.800	0.772	393,000
2026-05-28	0.780	0.780	0.770	0.770	0.743	294,000
2026-05-27	0.790	0.800	0.780	0.780	0.753	317,000
2026-05-26	0.800	0.810	0.790	0.790	0.762	188,000
2026-05-22	0.820	0.820	0.800	0.800	0.772	367,000
2026-05-21	0.830	0.840	0.830	0.840	0.772	43,000
2026-05-20	0.830	0.840	0.830	0.840	0.772	1,131,000
2026-05-19	0.820	0.820	0.820	0.820	0.754	12,000
2026-05-18	0.820	0.820	0.810	0.820	0.754	206,000
2026-05-15	0.830	0.830	0.820	0.820	0.754	79,000
2026-05-14	0.830	0.830	0.820	0.820	0.754	245,000
2026-05-13	0.830	0.830	0.820	0.830	0.763	191,000
2026-05-12	0.830	0.830	0.820	0.820	0.754	389,000
2026-05-11	0.820	0.830	0.810	0.820	0.754	698,000
2026-05-08	0.830	0.830	0.820	0.830	0.763	192,000
2026-05-07	0.820	0.830	0.820	0.830	0.763	277,000
2026-05-06	0.840	0.840	0.820	0.820	0.754	217,000
2026-05-05	0.830	0.830	0.820	0.820	0.754	132,000
2026-05-04	0.800	0.830	0.800	0.820	0.754	750,000
2026-04-30	0.810	0.820	0.810	0.810	0.744	538,000
2026-04-29	0.800	0.800	0.800	0.800	0.735	371,000
2026-04-28	0.790	0.800	0.790	0.800	0.735	654,000
2026-04-27	0.780	0.790	0.780	0.790	0.726	406,000
2026-04-24	0.790	0.790	0.780	0.790	0.726	45,000
2026-04-23	0.780	0.790	0.780	0.790	0.726	48,000

← NewerPage 2 of 19 · 1,110 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.