Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.950	0.980	0.940	0.970	0.891	1,032,000
2026-01-15	0.950	0.950	0.940	0.950	0.873	184,000
2026-01-14	0.940	0.950	0.940	0.950	0.873	214,000
2026-01-13	0.930	0.940	0.930	0.940	0.864	177,000
2026-01-12	0.940	0.940	0.930	0.930	0.855	212,000
2026-01-09	0.940	0.940	0.930	0.940	0.864	419,000
2026-01-08	0.960	0.960	0.930	0.950	0.873	320,000
2026-01-07	0.930	0.950	0.930	0.950	0.873	675,000
2026-01-06	0.930	0.930	0.920	0.930	0.855	726,000
2026-01-05	0.920	0.930	0.920	0.920	0.845	303,000
2026-01-02	0.920	0.940	0.920	0.920	0.845	555,000
2025-12-31	0.920	0.920	0.920	0.920	0.845	72,000
2025-12-30	0.920	0.920	0.920	0.920	0.845	471,000
2025-12-29	0.920	0.920	0.910	0.910	0.836	276,000
2025-12-24	0.910	0.920	0.900	0.900	0.827	203,334
2025-12-22	0.920	0.930	0.910	0.920	0.845	167,000
2025-12-19	0.920	0.930	0.910	0.920	0.845	122,000
2025-12-18	0.930	0.930	0.910	0.910	0.836	112,000
2025-12-17	0.930	0.930	0.920	0.930	0.855	83,000
2025-12-15	0.940	0.940	0.930	0.930	0.855	61,000
2025-12-12	0.930	0.940	0.920	0.940	0.864	166,000
2025-12-11	0.930	0.930	0.910	0.920	0.845	119,000
2025-12-10	0.940	0.940	0.920	0.920	0.845	24,000
2025-12-09	0.930	0.940	0.910	0.940	0.864	228,000
2025-12-08	0.930	0.930	0.920	0.930	0.855	612,000
2025-12-05	0.920	0.920	0.910	0.920	0.845	79,000
2025-12-04	0.910	0.930	0.910	0.910	0.836	191,000
2025-12-03	0.910	0.920	0.900	0.900	0.827	300,000
2025-12-02	0.920	0.920	0.910	0.910	0.836	698,000
2025-12-01	0.930	0.930	0.920	0.920	0.845	129,000
2025-11-28	0.940	0.940	0.920	0.920	0.845	873,000
2025-11-27	0.940	0.940	0.930	0.930	0.855	506,000
2025-11-26	0.950	0.950	0.940	0.940	0.864	266,000
2025-11-25	0.940	0.950	0.940	0.940	0.864	149,000
2025-11-24	0.930	0.950	0.930	0.940	0.864	158,000
2025-11-21	0.960	0.960	0.940	0.950	0.873	606,000
2025-11-20	0.950	0.970	0.950	0.950	0.873	218,000
2025-11-19	0.950	0.950	0.940	0.950	0.873	231,000
2025-11-18	0.950	0.960	0.950	0.950	0.873	506,000
2025-11-17	0.980	0.980	0.960	0.960	0.882	200,000
2025-11-14	0.980	0.980	0.970	0.970	0.891	502,000
2025-11-13	0.980	0.990	0.970	0.990	0.910	714,000
2025-11-12	1.000	1.000	0.990	1.000	0.919	170,000
2025-11-11	0.980	1.000	0.980	1.000	0.919	264,000
2025-11-10	1.000	1.000	0.980	0.980	0.901	369,000
2025-11-07	0.980	1.000	0.980	1.000	0.919	298,000
2025-11-06	0.980	0.990	0.970	0.980	0.901	1,299,000
2025-11-05	0.970	0.970	0.960	0.970	0.891	323,000
2025-11-04	0.980	0.980	0.970	0.970	0.891	143,000
2025-11-03	0.990	0.990	0.960	0.970	0.891	372,000
2025-10-31	0.980	0.990	0.960	0.990	0.910	188,000
2025-10-30	0.980	0.990	0.970	0.970	0.891	25,000
2025-10-28	0.980	0.980	0.970	0.980	0.901	127,000
2025-10-27	0.980	0.990	0.980	0.980	0.901	56,000
2025-10-24	0.990	0.990	0.980	0.980	0.901	267,000
2025-10-23	1.010	1.010	0.990	0.990	0.910	258,000
2025-10-22	1.000	1.010	0.990	1.010	0.928	263,000
2025-10-21	0.980	1.000	0.980	0.990	0.910	254,000
2025-10-20	0.970	0.980	0.960	0.970	0.891	248,000
2025-10-17	0.980	0.980	0.960	0.970	0.891	261,000

← NewerPage 4 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.