Min Fu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.720	0.720	0.660	0.670	25.311	85,870
2022-06-01	0.760	0.760	0.650	0.710	26.822	113,294
2022-05-31	0.790	0.800	0.730	0.760	28.711	32,188
2022-05-30	0.840	0.840	0.750	0.790	29.844	104,717
2022-05-27	0.820	0.820	0.790	0.820	30.978	27,211
2022-05-26	0.840	0.880	0.800	0.800	30.222	29,223
2022-05-25	0.830	0.830	0.780	0.810	30.600	50,611
2022-05-24	0.830	0.860	0.810	0.830	31.356	39,811
2022-05-23	0.840	0.850	0.800	0.820	30.978	83,541
2022-05-20	0.880	0.880	0.830	0.830	31.356	111,070
2022-05-19	0.840	0.930	0.820	0.880	33.244	90,952
2022-05-18	0.820	0.840	0.770	0.810	30.600	238,129
2022-05-17	0.800	0.860	0.800	0.820	30.978	164,117
2022-05-16	0.770	0.850	0.770	0.820	30.978	306,635
2022-05-13	0.840	0.840	0.790	0.810	30.600	46,905
2022-05-12	0.860	0.870	0.820	0.840	31.733	107,152
2022-05-11	0.840	0.880	0.810	0.850	32.111	152,894
2022-05-10	0.860	0.860	0.780	0.840	31.733	145,270
2022-05-06	0.830	0.870	0.810	0.860	32.489	141,988
2022-05-05	0.850	0.850	0.810	0.850	32.111	113,188
2022-05-04	0.850	0.850	0.780	0.840	31.733	98,364
2022-05-03	0.740	0.920	0.720	0.860	32.489	115,835
2022-04-29	0.650	0.800	0.650	0.740	27.956	128,858
2022-04-28	0.630	0.650	0.610	0.650	24.556	14,399
2022-04-27	0.660	0.690	0.610	0.670	25.311	15,458
2022-04-26	0.690	0.690	0.640	0.680	25.689	12,917
2022-04-25	0.690	0.690	0.650	0.680	25.689	78,035
2022-04-22	0.680	0.690	0.640	0.680	25.689	219,070
2022-04-21	0.690	0.760	0.660	0.690	26.067	63,317
2022-04-20	0.690	0.700	0.660	0.690	26.067	52,517
2022-04-19	0.650	0.700	0.630	0.700	26.444	157,235
2022-04-14	0.670	0.700	0.570	0.660	24.933	86,399
2022-04-13	0.600	0.700	0.560	0.690	26.067	79,411
2022-04-12	0.600	0.710	0.460	0.620	23.422	347,294
2022-04-11	0.590	0.620	0.550	0.620	23.422	618,988
2022-04-08	0.490	0.630	0.490	0.590	22.289	227,647
2022-04-07	0.495	0.520	0.460	0.490	18.511	119,011
2022-04-06	0.375	0.500	0.375	0.495	18.700	359,258
2022-04-04	0.370	0.400	0.370	0.400	15.111	46,694
2022-04-01	0.300	0.385	0.300	0.385	14.544	120,705
2022-03-31	0.350	0.360	0.280	0.290	10.956	127,482
2022-03-30	0.385	0.390	0.340	0.350	13.222	167,611
2022-03-29	0.385	0.420	0.385	0.400	15.111	241,305
2022-03-28	0.390	0.400	0.365	0.395	14.922	78,776
2022-03-25	0.430	0.430	0.375	0.395	14.922	201,388
2022-03-24	0.350	0.400	0.350	0.400	15.111	6,670
2022-03-23	0.325	0.380	0.325	0.380	14.356	4,235
2022-03-22	0.335	0.365	0.335	0.350	13.222	10,376
2022-03-21	0.335	0.350	0.315	0.330	12.467	15,776
2022-03-18	0.320	0.350	0.315	0.335	12.656	15,247
2022-03-17	0.305	0.350	0.305	0.330	12.467	13,764
2022-03-16	0.280	0.355	0.260	0.320	12.089	14,082
2022-03-15	0.340	0.350	0.285	0.320	12.089	13,129
2022-03-14	0.350	0.350	0.315	0.340	12.844	4,447
2022-03-11	0.380	0.380	0.330	0.350	13.222	54,105
2022-03-10	0.410	0.410	0.400	0.400	15.111	2,964
2022-03-09	0.410	0.410	0.410	0.410	15.489	317
2022-03-08	0.410	0.410	0.395	0.410	15.489	1,799
2022-03-07	0.430	0.430	0.400	0.410	15.489	5,823
2022-03-04	0.420	0.430	0.420	0.430	16.244	46,164

← NewerPage 19 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.