Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.770	0.770	0.760	0.770	0.632	135,000
2024-10-18	0.780	0.780	0.780	0.780	0.641	13,000
2024-10-17	0.760	0.770	0.760	0.760	0.624	7,000
2024-10-15	0.770	0.770	0.760	0.770	0.632	533,000
2024-10-14	0.770	0.800	0.770	0.790	0.649	936,000
2024-10-10	0.750	0.760	0.750	0.760	0.624	3,000
2024-10-09	0.770	0.770	0.750	0.760	0.624	748,000
2024-10-08	0.770	0.800	0.770	0.770	0.632	862,000
2024-10-07	0.770	0.790	0.770	0.790	0.649	232,000
2024-10-04	0.790	0.790	0.770	0.770	0.632	386,000
2024-10-03	0.780	0.810	0.780	0.790	0.649	438,000
2024-10-02	0.750	0.800	0.750	0.780	0.641	2,551,000
2024-09-30	0.760	0.770	0.750	0.750	0.616	541,000
2024-09-27	0.760	0.780	0.750	0.770	0.632	1,119,000
2024-09-26	0.750	0.760	0.730	0.750	0.616	385,000
2024-09-25	0.770	0.770	0.750	0.750	0.616	335,000
2024-09-24	0.750	0.760	0.750	0.750	0.616	243,000
2024-09-20	0.750	0.750	0.750	0.750	0.616	102,000
2024-09-19	0.760	0.770	0.750	0.750	0.616	1,168,000
2024-09-17	0.750	0.750	0.750	0.750	0.616	271,000
2024-09-16	0.730	0.740	0.730	0.740	0.608	163,000
2024-09-13	0.760	0.760	0.750	0.760	0.600	13,000
2024-09-12	0.740	0.750	0.740	0.750	0.592	1,235,000
2024-09-11	0.750	0.750	0.750	0.750	0.592	7,000
2024-09-10	0.750	0.770	0.750	0.770	0.608	121,000
2024-09-09	0.770	0.770	0.750	0.770	0.608	163,000
2024-09-05	0.770	0.780	0.770	0.770	0.608	33,000
2024-09-04	0.760	0.770	0.760	0.770	0.608	4,000
2024-09-03	0.770	0.780	0.760	0.770	0.608	597,000
2024-09-02	0.770	0.780	0.770	0.770	0.608	149,000
2024-08-30	0.780	0.790	0.770	0.770	0.608	474,000
2024-08-29	0.780	0.780	0.760	0.780	0.615	124,000
2024-08-28	0.800	0.810	0.760	0.780	0.615	1,072,000
2024-08-27	0.770	0.800	0.770	0.800	0.631	267,000
2024-08-26	0.760	0.760	0.760	0.760	0.600	5,000
2024-08-23	0.760	0.760	0.760	0.760	0.600	5,000
2024-08-22	0.760	0.770	0.750	0.760	0.600	598,000
2024-08-21	0.790	0.790	0.750	0.780	0.615	230,000
2024-08-20	0.770	0.790	0.760	0.770	0.608	408,000
2024-08-19	0.780	0.810	0.780	0.780	0.615	415,000
2024-08-16	0.750	0.780	0.750	0.780	0.615	284,000
2024-08-15	0.740	0.740	0.740	0.740	0.584	190,000
2024-08-14	0.730	0.750	0.720	0.750	0.592	227,000
2024-08-13	0.720	0.750	0.720	0.740	0.584	82,000
2024-08-12	0.720	0.750	0.720	0.750	0.592	983,000
2024-08-09	0.700	0.700	0.700	0.700	0.552	52,000
2024-08-08	0.710	0.710	0.690	0.700	0.552	279,000
2024-08-07	0.710	0.710	0.710	0.710	0.560	71,000
2024-08-06	0.700	0.710	0.700	0.700	0.552	92,000
2024-08-05	0.710	0.710	0.690	0.700	0.552	117,000
2024-08-02	0.700	0.730	0.700	0.730	0.576	197,000
2024-08-01	0.710	0.720	0.710	0.720	0.568	6,000
2024-07-31	0.730	0.730	0.720	0.730	0.576	239,000
2024-07-30	0.710	0.720	0.700	0.720	0.568	139,000
2024-07-29	0.730	0.730	0.710	0.720	0.568	235,000
2024-07-26	0.720	0.740	0.720	0.740	0.584	123,000
2024-07-25	0.720	0.740	0.720	0.740	0.584	3,000
2024-07-24	0.720	0.740	0.720	0.740	0.584	10,000
2024-07-23	0.720	0.720	0.720	0.720	0.568	63,000
2024-07-22	0.700	0.710	0.700	0.710	0.560	12,000

← NewerPage 9 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.