Min Fu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.400	0.470	0.400	0.430	16.244	12,282
2022-03-02	0.410	0.415	0.385	0.390	14.733	10,376
2022-03-01	0.405	0.420	0.380	0.415	15.678	23,505
2022-02-28	0.380	0.410	0.360	0.400	15.111	3,176
2022-02-25	0.410	0.420	0.410	0.410	15.489	952
2022-02-24	0.420	0.440	0.380	0.425	16.056	15,035
2022-02-23	0.445	0.485	0.420	0.420	15.867	15,458
2022-02-22	0.435	0.435	0.410	0.410	15.489	23,717
2022-02-21	0.425	0.440	0.420	0.430	16.244	45,529
2022-02-18	0.455	0.455	0.430	0.435	16.433	39,811
2022-02-17	0.465	0.465	0.450	0.450	17.000	54,635
2022-02-16	0.460	0.480	0.460	0.470	17.756	59,929
2022-02-15	0.475	0.485	0.475	0.475	17.944	53,047
2022-02-14	0.440	0.480	0.440	0.470	17.756	50,717
2022-02-11	0.440	0.445	0.430	0.440	16.622	45,952
2022-02-10	0.450	0.460	0.425	0.445	16.811	52,094
2022-02-09	0.460	0.460	0.440	0.450	17.000	20,117
2022-02-08	0.450	0.450	0.430	0.430	16.244	1,058
2022-02-07	0.460	0.460	0.450	0.450	17.000	8,152
2022-02-04	0.480	0.480	0.480	0.480	18.133	0
2022-01-31	0.445	0.445	0.445	0.445	16.811	0
2022-01-28	0.450	0.450	0.440	0.445	16.811	9,529
2022-01-27	0.470	0.490	0.450	0.450	17.000	45,211
2022-01-26	0.490	0.490	0.450	0.460	17.378	11,117
2022-01-25	0.485	0.500	0.450	0.480	18.133	19,905
2022-01-24	0.485	0.485	0.440	0.475	17.944	3,599
2022-01-21	0.495	0.495	0.450	0.450	17.000	30,070
2022-01-20	0.485	0.500	0.485	0.495	18.700	12,705
2022-01-19	0.510	0.510	0.460	0.500	18.889	11,011
2022-01-18	0.450	0.490	0.450	0.480	18.133	4,235
2022-01-17	0.495	0.520	0.460	0.490	18.511	11,223
2022-01-14	0.490	0.520	0.480	0.490	18.511	42,458
2022-01-13	0.440	0.490	0.390	0.490	18.511	57,917
2022-01-12	0.445	0.455	0.420	0.445	16.811	6,247
2022-01-11	0.450	0.450	0.400	0.445	16.811	40,235
2022-01-10	0.410	0.445	0.400	0.435	16.433	35,047
2022-01-07	0.355	0.400	0.350	0.395	14.922	19,376
2022-01-06	0.350	0.360	0.335	0.345	13.033	23,188
2022-01-05	0.365	0.365	0.355	0.360	13.600	8,470
2022-01-04	0.380	0.385	0.365	0.365	13.789	28,588
2022-01-03	0.375	0.385	0.365	0.375	14.167	23,717
2021-12-31	0.385	0.390	0.385	0.385	14.544	3,388
2021-12-30	0.360	0.395	0.355	0.385	14.544	8,788
2021-12-29	0.385	0.385	0.380	0.385	14.544	8,788
2021-12-28	0.360	0.390	0.345	0.385	14.544	29,647
2021-12-24	0.350	0.350	0.305	0.345	13.033	16,199
2021-12-23	0.350	0.390	0.350	0.350	13.222	15,458
2021-12-22	0.355	0.365	0.330	0.365	13.789	27,635
2021-12-21	0.380	0.380	0.370	0.375	14.167	1,482
2021-12-20	0.380	0.405	0.350	0.390	14.733	17,999
2021-12-17	0.385	0.400	0.355	0.385	14.544	15,458
2021-12-16	0.390	0.395	0.385	0.385	14.544	5,188
2021-12-15	0.390	0.400	0.390	0.395	14.922	5,505
2021-12-14	0.395	0.420	0.390	0.395	14.922	19,482
2021-12-13	0.390	0.400	0.390	0.395	14.922	5,823
2021-12-10	0.355	0.400	0.355	0.380	14.356	3,494
2021-12-09	0.400	0.410	0.380	0.380	14.356	12,917
2021-12-08	0.415	0.420	0.385	0.410	15.489	41,294
2021-12-07	0.410	0.420	0.410	0.415	15.678	3,599
2021-12-06	0.390	0.415	0.390	0.400	15.111	6,564

← NewerPage 20 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.