Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.790	0.790	0.780	0.790	0.649	208,000
2025-01-20	0.790	0.800	0.790	0.790	0.649	281,000
2025-01-17	0.790	0.790	0.790	0.790	0.649	102,000
2025-01-16	0.800	0.800	0.790	0.790	0.649	195,000
2025-01-15	0.790	0.790	0.780	0.790	0.649	125,000
2025-01-14	0.780	0.790	0.780	0.790	0.649	205,000
2025-01-13	0.780	0.790	0.780	0.780	0.641	25,000
2025-01-10	0.790	0.790	0.780	0.780	0.641	115,000
2025-01-09	0.800	0.800	0.780	0.780	0.641	141,000
2025-01-07	0.800	0.800	0.780	0.780	0.641	195,000
2025-01-06	0.780	0.780	0.780	0.780	0.641	39,000
2025-01-03	0.790	0.790	0.770	0.770	0.632	116,000
2025-01-02	0.770	0.780	0.770	0.780	0.641	955,000
2024-12-31	0.780	0.780	0.770	0.770	0.632	101,000
2024-12-30	0.790	0.790	0.770	0.780	0.641	1,295,000
2024-12-27	0.800	0.800	0.790	0.800	0.657	37,000
2024-12-24	0.800	0.800	0.790	0.790	0.649	24,000
2024-12-23	0.790	0.800	0.780	0.790	0.649	122,000
2024-12-20	0.790	0.790	0.780	0.780	0.641	8,000
2024-12-19	0.790	0.790	0.780	0.780	0.641	111,000
2024-12-18	0.790	0.790	0.790	0.790	0.649	14,000
2024-12-17	0.790	0.800	0.790	0.790	0.649	382,000
2024-12-16	0.790	0.800	0.790	0.790	0.649	103,000
2024-12-12	0.800	0.800	0.790	0.790	0.649	23,000
2024-12-11	0.790	0.800	0.790	0.800	0.657	84,000
2024-12-10	0.790	0.810	0.790	0.800	0.657	525,000
2024-12-09	0.790	0.790	0.790	0.790	0.649	136,000
2024-12-06	0.790	0.790	0.780	0.780	0.641	250,000
2024-12-05	0.790	0.790	0.780	0.780	0.641	55,000
2024-12-04	0.780	0.790	0.780	0.790	0.649	8,000
2024-12-03	0.780	0.780	0.780	0.780	0.641	202,000
2024-12-02	0.780	0.780	0.780	0.780	0.641	4,000
2024-11-29	0.790	0.790	0.780	0.780	0.641	26,000
2024-11-28	0.780	0.780	0.780	0.780	0.641	84,000
2024-11-27	0.790	0.790	0.790	0.790	0.649	56,000
2024-11-26	0.770	0.790	0.770	0.780	0.641	356,000
2024-11-25	0.780	0.780	0.770	0.780	0.641	315,000
2024-11-22	0.780	0.780	0.770	0.770	0.632	328,867
2024-11-21	0.800	0.800	0.770	0.780	0.641	2,475,000
2024-11-19	0.790	0.800	0.790	0.800	0.657	24,000
2024-11-18	0.810	0.830	0.800	0.800	0.657	584,000
2024-11-15	0.840	0.840	0.810	0.820	0.674	139,000
2024-11-14	0.810	0.850	0.810	0.830	0.682	1,483,000
2024-11-13	0.800	0.810	0.780	0.810	0.665	696,000
2024-11-12	0.770	0.780	0.770	0.780	0.641	56,000
2024-11-11	0.800	0.800	0.780	0.790	0.649	148,000
2024-11-08	0.790	0.810	0.790	0.790	0.649	2,123,000
2024-11-07	0.750	0.760	0.750	0.750	0.616	838,000
2024-11-06	0.760	0.760	0.750	0.760	0.624	586,000
2024-11-05	0.760	0.760	0.760	0.760	0.624	4,000
2024-11-04	0.780	0.780	0.770	0.780	0.641	409,000
2024-11-01	0.780	0.780	0.770	0.780	0.641	603,000
2024-10-31	0.770	0.770	0.760	0.760	0.624	811,000
2024-10-30	0.760	0.770	0.760	0.760	0.624	303,000
2024-10-29	0.760	0.770	0.760	0.760	0.624	137,000
2024-10-28	0.760	0.760	0.760	0.760	0.624	332,000
2024-10-25	0.770	0.770	0.760	0.760	0.624	568,000
2024-10-24	0.770	0.780	0.770	0.770	0.632	63,000
2024-10-23	0.780	0.780	0.770	0.770	0.632	122,000
2024-10-22	0.770	0.780	0.770	0.780	0.641	14,000

← NewerPage 8 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.