Min Fu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.410	0.410	0.410	0.410	15.489	5,188
2022-08-26	0.420	0.420	0.420	0.420	15.867	0
2022-08-25	0.420	0.420	0.420	0.420	15.867	0
2022-08-24	0.420	0.420	0.415	0.420	15.867	2,647
2022-08-23	0.365	0.500	0.365	0.415	15.678	19,905
2022-08-22	0.395	0.405	0.365	0.365	13.789	9,423
2022-08-19	0.520	0.540	0.405	0.445	16.811	69,247
2022-08-18	0.560	0.590	0.500	0.520	19.644	49,447
2022-08-17	0.570	0.600	0.560	0.560	21.156	59,611
2022-08-16	0.570	0.600	0.570	0.590	22.289	50,505
2022-08-15	0.550	0.550	0.550	0.550	20.778	635
2022-08-12	0.580	0.590	0.570	0.580	21.911	26,894
2022-08-11	0.570	0.610	0.570	0.580	21.911	25,411
2022-08-10	0.510	0.600	0.510	0.570	21.533	24,141
2022-08-09	0.570	0.570	0.495	0.510	19.267	142,411
2022-08-08	0.580	0.640	0.550	0.560	21.156	70,941
2022-08-05	0.600	0.610	0.520	0.580	21.911	127,799
2022-08-04	0.580	0.600	0.570	0.590	22.289	161,576
2022-08-03	0.600	0.660	0.580	0.590	22.289	136,905
2022-08-02	0.600	0.670	0.580	0.580	21.911	50,294
2022-08-01	0.600	0.630	0.600	0.630	23.800	60,988
2022-07-29	0.600	0.600	0.600	0.600	22.667	0
2022-07-28	0.600	0.650	0.600	0.610	23.044	1,164
2022-07-27	0.620	0.620	0.620	0.620	23.422	0
2022-07-26	0.630	0.630	0.620	0.620	23.422	952
2022-07-25	0.600	0.660	0.570	0.620	23.422	2,223
2022-07-22	0.650	0.650	0.640	0.640	24.178	10,799
2022-07-21	0.640	0.660	0.640	0.650	24.556	2,117
2022-07-20	0.660	0.670	0.630	0.660	24.933	18,741
2022-07-19	0.640	0.690	0.640	0.680	25.689	7,729
2022-07-18	0.610	0.670	0.610	0.650	24.556	9,635
2022-07-15	0.620	0.640	0.600	0.620	23.422	32,505
2022-07-14	0.620	0.620	0.610	0.610	23.044	31,129
2022-07-13	0.620	0.640	0.610	0.630	23.800	4,341
2022-07-12	0.640	0.640	0.600	0.620	23.422	11,329
2022-07-11	0.640	0.690	0.600	0.600	22.667	10,905
2022-07-08	0.670	0.730	0.640	0.660	24.933	20,011
2022-07-07	0.670	0.680	0.660	0.680	25.689	38,752
2022-07-06	0.670	0.680	0.630	0.680	25.689	1,799
2022-07-05	0.690	0.780	0.650	0.680	25.689	23,188
2022-07-04	0.690	0.730	0.620	0.670	25.311	24,988
2022-06-30	0.690	0.750	0.650	0.700	26.444	27,211
2022-06-29	0.630	0.740	0.630	0.720	27.200	18,952
2022-06-28	0.610	0.700	0.600	0.700	26.444	53,152
2022-06-27	0.610	0.630	0.590	0.630	23.800	72,105
2022-06-24	0.590	0.660	0.590	0.610	23.044	50,929
2022-06-23	0.600	0.620	0.570	0.580	21.911	55,905
2022-06-22	0.500	0.600	0.500	0.590	22.289	56,223
2022-06-21	0.630	0.660	0.580	0.600	22.667	59,188
2022-06-20	0.650	0.670	0.600	0.640	24.178	84,705
2022-06-17	0.650	0.660	0.600	0.630	23.800	107,894
2022-06-16	0.660	0.690	0.650	0.650	24.556	52,729
2022-06-15	0.650	0.700	0.650	0.660	24.933	55,905
2022-06-14	0.660	0.680	0.660	0.660	24.933	96,776
2022-06-13	0.730	0.730	0.660	0.670	25.311	106,835
2022-06-10	0.690	0.690	0.670	0.670	25.311	135,105
2022-06-09	0.680	0.690	0.660	0.690	26.067	168,035
2022-06-08	0.700	0.740	0.670	0.700	26.444	148,976
2022-06-07	0.670	0.710	0.670	0.710	26.822	136,482
2022-06-06	0.680	0.750	0.680	0.700	26.444	85,658

← NewerPage 18 of 21 · 1,235 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.