Min Fu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.084	0.086	0.080	0.086	3.249	119,964
2022-11-22	0.082	0.085	0.080	0.084	3.173	171,529
2022-11-21	0.078	0.081	0.077	0.080	3.022	153,847
2022-11-18	0.082	0.082	0.076	0.081	3.060	10,058
2022-11-17	0.080	0.100	0.074	0.080	3.022	22,447
2022-11-16	0.081	0.081	0.080	0.080	3.022	9,423
2022-11-15	0.082	0.083	0.079	0.081	3.060	31,658
2022-11-14	0.094	0.094	0.081	0.083	3.136	15,670
2022-11-11	0.097	0.099	0.095	0.095	3.589	10,905
2022-11-10	0.086	0.094	0.081	0.094	3.551	23,611
2022-11-09	0.086	0.096	0.086	0.096	3.627	8,999
2022-11-08	0.100	0.101	0.089	0.096	3.627	57,811
2022-11-07	0.101	0.101	0.096	0.096	3.627	27,635
2022-11-04	0.104	0.104	0.100	0.100	3.778	43,305
2022-11-03	0.101	0.104	0.100	0.103	3.891	23,717
2022-11-02	0.115	0.115	0.101	0.101	3.816	33,352
2022-11-01	0.100	0.106	0.100	0.101	3.816	63,529
2022-10-31	0.100	0.108	0.089	0.105	3.967	57,494
2022-10-28	0.119	0.120	0.100	0.106	4.004	165,176
2022-10-27	0.116	0.133	0.102	0.110	4.156	336,176
2022-10-26	0.217	0.300	0.080	0.117	4.420	1,865,858
2022-10-25	0.240	0.240	0.190	0.237	8.953	388,694
2022-10-24	0.260	0.260	0.235	0.236	8.916	6,247
2022-10-21	0.242	0.300	0.181	0.265	10.011	128,435
2022-10-20	0.255	0.280	0.250	0.250	9.444	7,094
2022-10-19	0.300	0.300	0.250	0.280	10.578	9,423
2022-10-18	0.310	0.310	0.260	0.300	11.333	37,799
2022-10-17	0.310	0.320	0.310	0.310	11.711	68,611
2022-10-14	0.370	0.450	0.285	0.310	11.711	550,799
2022-10-13	0.480	0.500	0.335	0.485	18.322	65,964
2022-10-12	0.355	0.500	0.224	0.480	18.133	355,023
2022-10-11	0.375	0.375	0.375	0.375	14.167	0
2022-10-10	0.375	0.375	0.375	0.375	14.167	2,011
2022-10-07	0.385	0.385	0.385	0.385	14.544	0
2022-10-06	0.380	0.385	0.380	0.385	14.544	847
2022-10-05	0.365	0.380	0.365	0.380	14.356	211
2022-10-03	0.430	0.430	0.420	0.420	15.867	105
2022-09-30	0.400	0.420	0.360	0.400	15.111	20,858
2022-09-29	0.355	0.355	0.355	0.355	13.411	0
2022-09-28	0.355	0.370	0.340	0.370	13.978	3,070
2022-09-27	0.405	0.405	0.405	0.405	15.300	105
2022-09-26	0.400	0.400	0.400	0.400	15.111	0
2022-09-23	0.400	0.400	0.400	0.400	15.111	0
2022-09-22	0.400	0.400	0.400	0.400	15.111	0
2022-09-21	0.400	0.400	0.325	0.400	15.111	8,047
2022-09-20	0.400	0.400	0.400	0.400	15.111	0
2022-09-19	0.405	0.405	0.405	0.405	15.300	0
2022-09-16	0.415	0.415	0.400	0.405	15.300	6,247
2022-09-15	0.380	0.420	0.340	0.415	15.678	6,247
2022-09-14	0.430	0.430	0.430	0.430	16.244	0
2022-09-13	0.420	0.440	0.420	0.440	16.622	317
2022-09-09	0.390	0.395	0.370	0.390	14.733	3,494
2022-09-08	0.420	0.420	0.320	0.390	14.733	6,035
2022-09-07	0.395	0.415	0.395	0.415	15.678	317
2022-09-06	0.380	0.390	0.370	0.370	13.978	2,435
2022-09-05	0.390	0.390	0.305	0.335	12.656	16,094
2022-09-02	0.400	0.420	0.400	0.400	15.111	317
2022-09-01	0.400	0.400	0.400	0.400	15.111	0
2022-08-31	0.400	0.400	0.400	0.400	15.111	0
2022-08-30	0.410	0.420	0.400	0.400	15.111	635

← NewerPage 17 of 21 · 1,229 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.