Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.820	0.820	0.790	0.810	0.665	1,571,595
2025-04-23	0.800	0.820	0.800	0.820	0.674	379,000
2025-04-22	0.820	0.820	0.800	0.800	0.657	1,009,000
2025-04-17	0.820	0.820	0.810	0.820	0.674	25,000
2025-04-16	0.810	0.820	0.800	0.810	0.665	1,346,000
2025-04-15	0.830	0.840	0.810	0.830	0.682	899,000
2025-04-14	0.790	0.820	0.780	0.820	0.674	784,000
2025-04-11	0.770	0.800	0.750	0.770	0.632	605,000
2025-04-10	0.780	0.810	0.780	0.790	0.649	1,844,000
2025-04-09	0.770	0.770	0.740	0.770	0.632	1,392,000
2025-04-08	0.770	0.800	0.750	0.780	0.641	2,723,751
2025-04-07	0.820	0.860	0.780	0.800	0.657	3,984,000
2025-04-03	0.950	0.950	0.880	0.890	0.731	2,109,000
2025-04-02	0.950	0.970	0.950	0.970	0.797	449,000
2025-04-01	0.950	0.970	0.950	0.970	0.797	380,000
2025-03-31	0.970	0.980	0.950	0.950	0.780	549,000
2025-03-28	0.950	0.970	0.950	0.970	0.797	208,000
2025-03-27	0.990	0.990	0.930	0.950	0.780	5,293,000
2025-03-26	0.980	0.980	0.960	0.980	0.805	389,000
2025-03-25	0.980	0.980	0.960	0.980	0.805	202,000
2025-03-24	0.980	1.000	0.970	0.980	0.805	410,000
2025-03-21	0.990	0.990	0.970	0.980	0.805	119,000
2025-03-20	0.970	0.980	0.960	0.980	0.805	762,000
2025-03-19	0.960	0.970	0.960	0.960	0.789	63,000
2025-03-18	0.960	0.970	0.940	0.950	0.780	1,225,000
2025-03-17	0.940	0.960	0.940	0.960	0.789	328,000
2025-03-14	0.980	1.000	0.940	0.950	0.780	1,710,000
2025-03-13	0.960	0.990	0.960	0.990	0.813	1,007,000
2025-03-12	0.960	0.970	0.950	0.970	0.797	603,000
2025-03-11	0.930	0.980	0.930	0.970	0.797	1,962,000
2025-03-10	0.950	0.980	0.900	0.950	0.780	6,033,000
2025-03-07	0.840	0.840	0.830	0.840	0.690	670,000
2025-03-06	0.840	0.840	0.820	0.830	0.682	69,000
2025-03-05	0.840	0.840	0.820	0.820	0.674	91,000
2025-03-04	0.830	0.830	0.820	0.830	0.682	487,000
2025-03-03	0.810	0.830	0.810	0.810	0.665	241,000
2025-02-28	0.820	0.830	0.810	0.810	0.665	234,000
2025-02-27	0.830	0.840	0.820	0.820	0.674	635,000
2025-02-26	0.810	0.840	0.810	0.830	0.682	429,000
2025-02-25	0.810	0.810	0.810	0.810	0.665	3,000
2025-02-24	0.800	0.820	0.800	0.820	0.674	26,000
2025-02-21	0.800	0.810	0.800	0.800	0.657	755,000
2025-02-20	0.810	0.810	0.800	0.800	0.657	341,000
2025-02-19	0.810	0.810	0.800	0.810	0.665	302,000
2025-02-18	0.790	0.810	0.790	0.810	0.665	139,000
2025-02-17	0.800	0.810	0.800	0.800	0.657	627,000
2025-02-14	0.790	0.790	0.780	0.790	0.649	105,000
2025-02-13	0.790	0.790	0.780	0.790	0.649	35,000
2025-02-12	0.800	0.800	0.790	0.790	0.649	259,000
2025-02-11	0.800	0.800	0.790	0.790	0.649	114,000
2025-02-07	0.790	0.800	0.790	0.790	0.649	48,000
2025-02-06	0.800	0.800	0.790	0.790	0.649	200,000
2025-02-05	0.790	0.800	0.780	0.790	0.649	525,000
2025-02-04	0.790	0.790	0.780	0.780	0.641	75,000
2025-02-03	0.790	0.790	0.780	0.780	0.641	168,000
2025-01-28	0.770	0.800	0.770	0.790	0.649	1,325,000
2025-01-27	0.800	0.810	0.770	0.770	0.632	1,648,000
2025-01-24	0.790	0.800	0.790	0.800	0.657	400,000
2025-01-23	0.790	0.800	0.790	0.800	0.657	152,000
2025-01-22	0.790	0.790	0.780	0.780	0.641	109,000

← NewerPage 7 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.