Min Fu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.028	0.029	0.026	0.029	1.160	169,000
2024-08-09	0.028	0.028	0.026	0.028	1.120	223,500
2024-08-08	0.029	0.029	0.028	0.029	1.160	174,700
2024-08-07	0.029	0.029	0.027	0.029	1.160	178,500
2024-08-06	0.028	0.029	0.027	0.029	1.160	198,500
2024-08-05	0.027	0.028	0.027	0.028	1.120	215,000
2024-08-02	0.027	0.028	0.027	0.028	1.120	211,000
2024-08-01	0.029	0.029	0.027	0.027	1.080	194,000
2024-07-31	0.027	0.032	0.027	0.029	1.160	162,000
2024-07-30	0.027	0.028	0.027	0.027	1.080	178,000
2024-07-29	0.029	0.029	0.028	0.029	1.160	209,000
2024-07-26	0.028	0.029	0.028	0.028	1.120	202,500
2024-07-25	0.028	0.028	0.027	0.028	1.120	184,000
2024-07-24	0.028	0.029	0.028	0.029	1.160	174,500
2024-07-23	0.026	0.029	0.025	0.028	1.120	209,000
2024-07-22	0.027	0.027	0.025	0.026	1.040	193,000
2024-07-19	0.026	0.027	0.026	0.027	1.080	182,500
2024-07-18	0.028	0.028	0.025	0.027	1.080	209,500
2024-07-17	0.026	0.029	0.026	0.029	1.160	129,000
2024-07-16	0.027	0.028	0.026	0.028	1.120	173,500
2024-07-15	0.028	0.029	0.026	0.028	1.120	157,500
2024-07-12	0.026	0.030	0.026	0.030	1.200	186,500
2024-07-11	0.029	0.029	0.027	0.029	1.160	167,000
2024-07-10	0.028	0.028	0.026	0.026	1.040	115,500
2024-07-09	0.028	0.030	0.026	0.029	1.160	306,000
2024-07-08	0.032	0.032	0.029	0.029	1.160	74,500
2024-07-05	0.034	0.034	0.034	0.034	1.360	0
2024-07-04	0.029	0.034	0.029	0.034	1.360	108,000
2024-07-03	0.028	0.030	0.028	0.028	1.120	6,600
2024-07-02	0.028	0.028	0.027	0.028	1.120	17,000
2024-06-28	0.029	0.029	0.025	0.027	1.080	23,000
2024-06-27	0.029	0.029	0.029	0.029	1.160	0
2024-06-26	0.029	0.029	0.029	0.029	1.160	8,500
2024-06-25	0.029	0.029	0.029	0.029	1.160	0
2024-06-24	0.028	0.030	0.026	0.029	1.160	152,000
2024-06-21	0.032	0.032	0.031	0.032	1.280	13,000
2024-06-20	0.032	0.033	0.032	0.033	1.320	15,500
2024-06-19	0.033	0.033	0.030	0.033	1.320	33,500
2024-06-18	0.032	0.032	0.032	0.032	1.280	500
2024-06-17	0.030	0.032	0.030	0.032	1.280	1,100
2024-06-14	0.030	0.032	0.030	0.032	1.280	13,000
2024-06-13	0.029	0.029	0.027	0.029	1.160	12,200
2024-06-12	0.029	0.030	0.029	0.030	1.200	11,500
2024-06-11	0.027	0.029	0.027	0.028	1.120	8,000
2024-06-07	0.027	0.027	0.027	0.027	1.080	18,500
2024-06-06	0.028	0.028	0.027	0.027	1.080	6,500
2024-06-05	0.029	0.029	0.029	0.029	1.160	0
2024-06-04	0.029	0.029	0.029	0.029	1.160	0
2024-06-03	0.029	0.029	0.029	0.029	1.160	0
2024-05-31	0.032	0.032	0.031	0.031	1.240	500
2024-05-30	0.028	0.028	0.028	0.028	1.120	0
2024-05-29	0.028	0.028	0.028	0.028	1.120	0
2024-05-28	0.028	0.028	0.028	0.028	1.120	0
2024-05-27	0.029	0.029	0.028	0.028	1.120	4,000
2024-05-24	0.031	0.031	0.031	0.031	1.240	0
2024-05-23	0.031	0.031	0.031	0.031	1.240	0
2024-05-22	0.028	0.033	0.028	0.031	1.240	24,500
2024-05-21	0.029	0.029	0.029	0.029	1.160	0
2024-05-20	0.029	0.029	0.029	0.029	1.160	0
2024-05-17	0.030	0.030	0.030	0.030	1.200	1,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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