Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.890	0.900	0.880	0.900	0.803	232,000
2025-07-22	0.910	0.910	0.860	0.890	0.794	1,960,000
2025-07-21	0.890	0.910	0.890	0.900	0.803	1,221,000
2025-07-18	0.880	0.890	0.880	0.890	0.794	190,000
2025-07-17	0.870	0.880	0.860	0.880	0.785	446,000
2025-07-16	0.860	0.870	0.850	0.860	0.767	210,000
2025-07-15	0.860	0.860	0.850	0.850	0.759	246,000
2025-07-14	0.840	0.850	0.840	0.850	0.759	567,000
2025-07-11	0.840	0.840	0.840	0.840	0.750	66,000
2025-07-10	0.830	0.840	0.820	0.840	0.750	400,000
2025-07-09	0.820	0.830	0.820	0.820	0.732	1,124,000
2025-07-08	0.820	0.830	0.820	0.820	0.732	1,642,000
2025-07-07	0.820	0.820	0.810	0.810	0.723	67,000
2025-07-04	0.820	0.830	0.820	0.820	0.732	184,000
2025-07-03	0.820	0.820	0.820	0.820	0.732	9,000
2025-07-02	0.820	0.820	0.810	0.810	0.723	405,000
2025-06-30	0.820	0.820	0.810	0.810	0.723	34,000
2025-06-27	0.830	0.830	0.810	0.810	0.723	206,000
2025-06-26	0.810	0.820	0.810	0.810	0.723	338,000
2025-06-25	0.820	0.820	0.800	0.810	0.723	511,000
2025-06-24	0.810	0.810	0.800	0.810	0.723	355,000
2025-06-23	0.800	0.820	0.790	0.810	0.723	712,000
2025-06-19	0.810	0.810	0.800	0.800	0.714	224,000
2025-06-18	0.820	0.820	0.800	0.810	0.723	543,000
2025-06-17	0.820	0.820	0.810	0.820	0.732	325,000
2025-06-16	0.800	0.810	0.800	0.810	0.723	613,000
2025-06-13	0.810	0.810	0.800	0.810	0.723	269,000
2025-06-12	0.800	0.820	0.800	0.820	0.732	455,000
2025-06-11	0.800	0.800	0.800	0.800	0.714	73,000
2025-06-10	0.800	0.800	0.790	0.800	0.714	178,000
2025-06-09	0.800	0.820	0.790	0.810	0.723	176,000
2025-06-06	0.800	0.810	0.790	0.800	0.714	477,000
2025-06-05	0.780	0.800	0.780	0.800	0.714	120,000
2025-06-04	0.780	0.790	0.780	0.780	0.696	349,000
2025-06-03	0.780	0.790	0.760	0.780	0.696	314,000
2025-06-02	0.770	0.780	0.770	0.780	0.696	492,000
2025-05-30	0.780	0.780	0.770	0.780	0.696	85,000
2025-05-29	0.790	0.790	0.770	0.780	0.696	2,112,000
2025-05-28	0.780	0.790	0.770	0.780	0.696	157,000
2025-05-27	0.790	0.790	0.780	0.780	0.696	126,000
2025-05-26	0.820	0.820	0.780	0.780	0.696	552,000
2025-05-23	0.870	0.880	0.860	0.880	0.723	728,000
2025-05-22	0.870	0.880	0.870	0.880	0.723	483,000
2025-05-21	0.900	0.900	0.850	0.880	0.723	2,325,000
2025-05-20	0.900	0.900	0.890	0.900	0.739	334,000
2025-05-19	0.900	0.900	0.880	0.880	0.723	666,000
2025-05-16	0.890	0.910	0.890	0.900	0.739	389,000
2025-05-15	0.900	0.910	0.890	0.890	0.731	422,000
2025-05-14	0.900	0.900	0.880	0.900	0.739	807,000
2025-05-13	0.900	0.900	0.880	0.900	0.739	281,000
2025-05-12	0.870	0.900	0.870	0.890	0.731	1,511,000
2025-05-09	0.870	0.880	0.860	0.870	0.715	693,337
2025-05-08	0.860	0.880	0.850	0.880	0.723	634,000
2025-05-07	0.840	0.860	0.840	0.860	0.706	983,000
2025-05-06	0.820	0.840	0.810	0.840	0.690	1,023,000
2025-05-02	0.810	0.830	0.810	0.820	0.674	514,000
2025-04-30	0.810	0.820	0.800	0.810	0.665	242,000
2025-04-29	0.820	0.820	0.800	0.820	0.674	16,000
2025-04-28	0.820	0.820	0.810	0.820	0.674	153,000
2025-04-25	0.820	0.820	0.800	0.810	0.665	510,000

← NewerPage 6 of 19 · 1,108 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.