Ming Fai International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.690	0.710	0.685	0.685	0.685	514,000
2026-10-16	0.690	0.705	0.690	0.700	0.700	181,000
2026-10-15	0.730	0.730	0.700	0.700	0.700	301,000
2026-10-14	0.740	0.740	0.725	0.725	0.725	36,000
2026-10-13	0.720	0.730	0.710	0.730	0.730	490,000
2026-10-12	0.725	0.725	0.725	0.725	0.725	12,000
2026-10-09	0.725	0.725	0.725	0.725	0.725	3,000
2026-10-08	0.720	0.725	0.705	0.720	0.720	219,000
2026-10-07	0.720	0.720	0.710	0.715	0.715	3,000
2026-10-06	0.710	0.720	0.710	0.720	0.720	8,000
2026-10-05	0.705	0.725	0.705	0.720	0.720	86,000
2026-10-02	0.720	0.720	0.705	0.705	0.705	24,000
2026-09-30	0.710	0.710	0.710	0.710	0.710	122,000
2026-09-29	0.745	0.745	0.710	0.720	0.720	89,000
2026-09-28	0.755	0.755	0.735	0.745	0.745	60,000
2026-09-25	0.760	0.760	0.760	0.760	0.760	2,000
2026-09-24	0.750	0.760	0.750	0.750	0.750	217,000
2026-09-23	0.740	0.740	0.740	0.740	0.740	2,000
2026-09-22	0.740	0.740	0.740	0.740	0.740	41,000
2026-09-21	0.770	0.770	0.730	0.740	0.740	418,000
2026-09-18	0.755	0.755	0.750	0.755	0.755	164,000
2026-09-17	0.760	0.760	0.730	0.740	0.740	6,000
2026-09-16	0.710	0.750	0.710	0.750	0.750	311,000
2026-09-15	0.705	0.705	0.700	0.700	0.700	84,000
2026-09-14	0.720	0.720	0.710	0.710	0.685	33,000
2026-09-11	0.735	0.750	0.720	0.725	0.700	19,000
2026-09-10	0.730	0.735	0.720	0.720	0.695	66,000
2026-09-09	0.720	0.750	0.720	0.720	0.695	289,000
2026-09-08	0.720	0.720	0.710	0.715	0.690	77,138
2026-09-07	0.720	0.720	0.715	0.715	0.690	26,000
2026-09-04	0.730	0.730	0.715	0.720	0.695	35,000
2026-09-03	0.725	0.730	0.715	0.725	0.700	160,000
2026-09-02	0.710	0.720	0.710	0.710	0.685	58,000
2026-09-01	0.710	0.710	0.700	0.710	0.685	463,000
2026-08-31	0.720	0.725	0.710	0.710	0.685	324,000
2026-08-28	0.720	0.725	0.720	0.725	0.700	28,000
2026-08-27	0.715	0.725	0.710	0.720	0.695	44,000
2026-08-26	0.720	0.730	0.710	0.715	0.690	754,000
2026-08-25	0.730	0.730	0.710	0.720	0.695	135,000
2026-08-24	0.715	0.715	0.705	0.705	0.680	279,000
2026-08-21	0.720	0.720	0.705	0.715	0.690	597,500
2026-08-20	0.740	0.740	0.710	0.720	0.695	143,500
2026-08-19	0.730	0.730	0.710	0.720	0.695	591,000
2026-08-18	0.720	0.730	0.705	0.715	0.690	370,000
2026-08-17	0.760	0.760	0.720	0.730	0.704	436,000
2026-08-14	0.730	0.740	0.725	0.740	0.714	324,000
2026-08-13	0.760	0.760	0.720	0.750	0.724	2,275,000
2026-08-12	0.780	0.780	0.750	0.765	0.738	1,412,000
2026-08-11	0.790	0.795	0.770	0.780	0.753	112,000
2026-08-10	0.790	0.790	0.765	0.785	0.757	146,000
2026-08-07	0.770	0.795	0.770	0.780	0.753	101,000
2026-08-06	0.770	0.770	0.760	0.760	0.733	52,000
2026-08-05	0.760	0.760	0.760	0.760	0.733	92,000
2026-08-04	0.770	0.770	0.760	0.760	0.733	194,000
2026-08-03	0.770	0.770	0.765	0.765	0.738	85,000
2026-07-31	0.770	0.770	0.770	0.770	0.743	101,000
2026-07-30	0.770	0.780	0.770	0.780	0.753	298,000
2026-07-29	0.760	0.780	0.760	0.770	0.743	127,000
2026-07-28	0.770	0.770	0.760	0.760	0.733	91,000
2026-07-23	0.760	0.780	0.750	0.780	0.753	209,000

Page 1 of 2 · 62 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.