Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.980	0.980	0.960	0.970	0.891	261,000
2025-10-16	0.980	1.000	0.970	0.980	0.901	764,000
2025-10-15	0.970	0.970	0.960	0.970	0.891	243,000
2025-10-14	0.970	0.970	0.960	0.970	0.891	171,000
2025-10-13	0.950	0.960	0.940	0.950	0.873	528,000
2025-10-10	0.980	0.980	0.970	0.970	0.891	122,000
2025-10-09	0.990	0.990	0.940	0.990	0.910	488,000
2025-10-08	0.990	0.990	0.980	0.980	0.901	94,000
2025-10-06	1.000	1.000	0.980	0.980	0.901	24,000
2025-10-03	1.000	1.010	0.990	1.000	0.919	588,000
2025-10-02	0.990	1.010	0.980	1.000	0.919	427,000
2025-09-30	0.970	0.980	0.970	0.970	0.891	123,000
2025-09-29	0.970	0.970	0.960	0.970	0.891	213,000
2025-09-26	0.970	0.990	0.970	0.980	0.901	8,000
2025-09-25	0.980	0.990	0.970	0.970	0.891	64,000
2025-09-24	0.990	1.000	0.970	0.990	0.910	387,000
2025-09-23	0.980	1.010	0.970	1.000	0.919	439,000
2025-09-22	1.010	1.010	0.980	0.980	0.901	573,000
2025-09-19	1.000	1.000	0.990	1.000	0.919	269,000
2025-09-18	1.000	1.010	1.000	1.000	0.919	366,000
2025-09-17	1.000	1.020	1.000	1.010	0.928	740,000
2025-09-16	1.030	1.030	0.990	1.020	0.937	708,000
2025-09-15	1.040	1.060	1.030	1.040	0.928	517,000
2025-09-12	1.020	1.040	1.010	1.030	0.919	762,000
2025-09-11	1.020	1.020	1.010	1.010	0.901	678,000
2025-09-10	1.010	1.050	0.980	1.020	0.910	3,400,000
2025-09-09	0.950	1.000	0.940	1.000	0.892	11,036,000
2025-09-08	0.930	0.950	0.930	0.940	0.839	2,414,000
2025-09-05	0.930	0.940	0.930	0.930	0.830	2,283,000
2025-09-04	0.930	0.940	0.920	0.920	0.821	567,000
2025-09-03	0.920	0.930	0.920	0.930	0.830	1,187,000
2025-09-02	0.920	0.930	0.910	0.920	0.821	1,031,000
2025-09-01	0.930	0.930	0.910	0.920	0.821	885,000
2025-08-29	0.920	0.940	0.910	0.940	0.839	1,532,000
2025-08-28	0.900	0.920	0.900	0.900	0.803	1,434,000
2025-08-27	0.850	0.920	0.850	0.900	0.803	6,883,000
2025-08-26	0.870	0.870	0.850	0.870	0.776	2,228,000
2025-08-25	0.890	0.890	0.850	0.870	0.776	1,096,000
2025-08-22	0.880	0.890	0.880	0.880	0.785	812,000
2025-08-21	0.890	0.890	0.880	0.890	0.794	478,000
2025-08-20	0.900	0.900	0.880	0.890	0.794	585,000
2025-08-19	0.910	0.920	0.890	0.900	0.803	241,000
2025-08-18	0.900	0.900	0.900	0.900	0.803	109,000
2025-08-15	0.910	0.910	0.900	0.900	0.803	120,000
2025-08-14	0.920	0.920	0.900	0.910	0.812	254,000
2025-08-13	0.910	0.920	0.900	0.920	0.821	212,000
2025-08-12	0.910	0.920	0.900	0.910	0.812	40,000
2025-08-11	0.900	0.900	0.890	0.900	0.803	326,000
2025-08-08	0.880	0.900	0.880	0.900	0.803	1,439,000
2025-08-07	0.870	0.880	0.860	0.880	0.785	292,000
2025-08-06	0.890	0.890	0.870	0.880	0.785	255,000
2025-08-05	0.870	0.890	0.870	0.880	0.785	549,000
2025-08-04	0.870	0.880	0.860	0.880	0.785	73,000
2025-08-01	0.890	0.890	0.860	0.870	0.776	311,000
2025-07-31	0.880	0.890	0.870	0.890	0.794	488,000
2025-07-30	0.890	0.890	0.880	0.890	0.794	36,000
2025-07-29	0.890	0.900	0.880	0.890	0.794	922,000
2025-07-28	0.880	0.890	0.880	0.880	0.785	1,348,000
2025-07-25	0.890	0.900	0.880	0.890	0.794	314,000
2025-07-24	0.890	0.900	0.890	0.900	0.803	1,249,000

← NewerPage 5 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.