Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.790	0.790	0.770	0.790	0.726	629,000
2026-04-21	0.800	0.800	0.780	0.800	0.735	410,000
2026-04-20	0.810	0.810	0.790	0.800	0.735	121,000
2026-04-16	0.810	0.810	0.790	0.800	0.735	532,000
2026-04-15	0.810	0.810	0.790	0.810	0.744	240,000
2026-04-14	0.820	0.820	0.790	0.790	0.726	342,000
2026-04-13	0.820	0.820	0.800	0.810	0.744	423,000
2026-04-10	0.820	0.820	0.810	0.820	0.754	64,364
2026-04-09	0.800	0.810	0.800	0.810	0.744	271,000
2026-04-08	0.800	0.820	0.800	0.820	0.754	161,000
2026-04-02	0.780	0.800	0.780	0.800	0.735	60,000
2026-04-01	0.800	0.810	0.780	0.780	0.717	646,000
2026-03-31	0.830	0.830	0.710	0.780	0.717	1,242,000
2026-03-30	0.830	0.830	0.820	0.830	0.763	1,465,000
2026-03-27	0.830	0.850	0.830	0.840	0.772	1,167,000
2026-03-26	0.840	0.860	0.840	0.850	0.781	424,000
2026-03-25	0.860	0.870	0.840	0.840	0.772	876,000
2026-03-24	0.840	0.850	0.830	0.850	0.781	1,429,000
2026-03-23	0.850	0.850	0.820	0.830	0.763	1,120,000
2026-03-20	0.860	0.860	0.850	0.850	0.781	540,000
2026-03-19	0.870	0.870	0.860	0.870	0.799	300,000
2026-03-18	0.880	0.880	0.870	0.870	0.799	435,000
2026-03-17	0.860	0.890	0.860	0.880	0.809	954,000
2026-03-16	0.930	0.930	0.840	0.860	0.790	2,802,000
2026-03-13	0.940	0.940	0.920	0.930	0.855	829,000
2026-03-12	0.950	0.950	0.950	0.950	0.873	256,000
2026-03-11	0.970	0.970	0.950	0.960	0.882	475,000
2026-03-10	0.990	0.990	0.950	0.950	0.873	278,000
2026-03-09	0.980	1.000	0.950	0.980	0.901	299,000
2026-03-05	0.970	0.980	0.960	0.980	0.901	137,000
2026-03-04	0.980	0.980	0.960	0.960	0.882	590,000
2026-03-03	0.990	0.990	0.970	0.970	0.891	213,000
2026-03-02	0.990	1.010	0.970	1.010	0.928	593,000
2026-02-27	0.970	0.990	0.970	0.990	0.910	199,000
2026-02-26	0.970	0.980	0.970	0.980	0.901	209,000
2026-02-25	0.980	1.000	0.970	0.980	0.901	364,000
2026-02-24	0.990	0.990	0.980	0.980	0.901	221,000
2026-02-23	0.990	1.000	0.990	0.990	0.910	639,000
2026-02-20	1.000	1.000	0.990	0.990	0.910	275,000
2026-02-16	0.980	1.000	0.980	1.000	0.919	223,000
2026-02-13	0.960	0.980	0.960	0.980	0.901	527,000
2026-02-12	0.950	0.960	0.950	0.960	0.882	311,000
2026-02-11	0.950	0.960	0.950	0.960	0.882	160,000
2026-02-10	0.950	0.960	0.950	0.950	0.873	232,000
2026-02-09	0.960	0.960	0.950	0.950	0.873	369,000
2026-02-06	0.970	0.970	0.960	0.960	0.882	77,000
2026-02-05	0.970	0.970	0.950	0.970	0.891	305,000
2026-02-04	0.960	0.980	0.960	0.980	0.901	725,000
2026-02-03	0.960	0.960	0.950	0.960	0.882	219,000
2026-02-02	0.950	0.950	0.930	0.950	0.873	2,224,000
2026-01-30	0.960	0.960	0.950	0.950	0.873	82,000
2026-01-29	0.960	0.970	0.960	0.960	0.882	14,000
2026-01-28	0.960	0.970	0.960	0.960	0.882	119,000
2026-01-27	0.970	0.970	0.960	0.960	0.882	380,000
2026-01-26	0.980	0.980	0.970	0.970	0.891	1,971,000
2026-01-23	0.960	0.980	0.960	0.970	0.891	181,000
2026-01-22	0.960	0.980	0.950	0.960	0.882	214,000
2026-01-21	0.970	0.970	0.960	0.960	0.882	72,000
2026-01-20	0.980	0.990	0.960	0.970	0.891	413,000
2026-01-19	0.970	0.980	0.960	0.960	0.882	267,000

← NewerPage 3 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.