Multifield International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.890	0.890	0.890	0.890	0.704	0
2022-08-24	0.880	0.890	0.880	0.890	0.704	12,000
2022-08-23	0.890	0.890	0.890	0.890	0.704	0
2022-08-22	0.890	0.890	0.890	0.890	0.704	0
2022-08-19	0.890	0.890	0.880	0.880	0.696	32,000
2022-08-18	0.910	0.910	0.910	0.910	0.720	0
2022-08-17	0.910	0.910	0.900	0.910	0.720	13,600
2022-08-16	0.920	0.920	0.920	0.920	0.728	4,000
2022-08-15	0.920	0.920	0.920	0.920	0.728	6,000
2022-08-12	0.920	0.920	0.920	0.920	0.728	0
2022-08-11	0.920	0.920	0.920	0.920	0.728	0
2022-08-10	0.920	0.920	0.920	0.920	0.728	0
2022-08-09	0.920	0.920	0.920	0.920	0.728	0
2022-08-08	0.920	0.920	0.920	0.920	0.728	0
2022-08-05	0.920	0.920	0.920	0.920	0.728	0
2022-08-04	0.930	0.940	0.920	0.920	0.728	50,000
2022-08-03	0.920	0.920	0.920	0.920	0.728	0
2022-08-02	0.900	0.940	0.900	0.940	0.744	14,000
2022-08-01	0.920	0.920	0.920	0.920	0.728	0
2022-07-29	0.920	0.920	0.920	0.920	0.728	10,000
2022-07-28	0.920	0.920	0.920	0.920	0.728	10,000
2022-07-27	0.920	0.920	0.920	0.920	0.728	0
2022-07-26	0.920	0.920	0.920	0.920	0.728	0
2022-07-25	0.920	0.920	0.920	0.920	0.728	0
2022-07-22	0.920	0.920	0.920	0.920	0.728	0
2022-07-21	0.940	0.940	0.940	0.940	0.744	0
2022-07-20	0.940	0.940	0.940	0.940	0.744	0
2022-07-19	0.940	0.940	0.940	0.940	0.744	0
2022-07-18	0.940	0.940	0.940	0.940	0.744	0
2022-07-15	0.920	0.940	0.900	0.940	0.744	24,000
2022-07-14	0.890	0.920	0.890	0.920	0.728	4,000
2022-07-13	0.940	0.940	0.940	0.940	0.744	0
2022-07-12	0.940	0.940	0.940	0.940	0.744	0
2022-07-11	0.900	0.940	0.900	0.940	0.744	4,000
2022-07-08	0.890	0.950	0.890	0.950	0.751	2,000
2022-07-07	0.950	0.950	0.950	0.950	0.751	0
2022-07-06	0.950	0.950	0.950	0.950	0.751	0
2022-07-05	0.960	0.960	0.960	0.960	0.759	0
2022-07-04	0.960	0.960	0.960	0.960	0.759	0
2022-06-30	0.920	0.960	0.920	0.960	0.759	2,800
2022-06-29	0.970	0.970	0.970	0.970	0.767	0
2022-06-28	0.970	0.970	0.970	0.970	0.767	0
2022-06-27	0.970	0.970	0.970	0.970	0.767	0
2022-06-24	0.970	0.970	0.970	0.970	0.767	0
2022-06-23	0.970	0.970	0.970	0.970	0.767	0
2022-06-22	0.970	0.970	0.970	0.970	0.767	0
2022-06-21	0.970	0.970	0.970	0.970	0.767	0
2022-06-20	0.970	0.970	0.970	0.970	0.767	0
2022-06-17	0.970	0.970	0.970	0.970	0.767	0
2022-06-16	0.970	0.970	0.970	0.970	0.767	0
2022-06-15	0.970	0.970	0.970	0.970	0.767	10,000
2022-06-14	1.010	1.010	1.010	1.010	0.799	0
2022-06-13	1.010	1.010	1.010	1.010	0.799	0
2022-06-10	1.010	1.010	1.010	1.010	0.799	0
2022-06-09	1.010	1.010	1.010	1.010	0.799	0
2022-06-08	1.010	1.010	1.010	1.010	0.799	0
2022-06-07	1.010	1.010	1.010	1.010	0.799	0
2022-06-06	1.010	1.010	1.010	1.010	0.799	0
2022-06-02	1.025	1.025	1.025	1.025	0.811	0
2022-06-01	1.025	1.025	1.025	1.025	0.811	0

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0300 HKD
2026-06-01	0.0300 HKD
2025-09-11	0.0200 HKD
2025-05-30	0.0200 HKD
2024-09-23	0.0200 HKD
2024-06-03	0.0200 HKD
2023-09-21	0.0200 HKD
2023-06-01	0.0200 HKD
2022-09-26	0.0200 HKD
2022-06-01	0.0250 HKD
2021-09-30	0.0200 HKD
2021-05-31	0.0010 HKD
2020-10-05	0.0050 HKD
2020-06-04	0.0075 HKD
2019-10-04	0.0060 HKD
2019-06-03	0.0075 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.