Min Fu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 12,000 |
| 2025-10-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2025-10-28 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 22,000 |
| 2025-10-27 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 4,000 |
| 2025-10-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2025-10-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2025-10-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2025-10-20 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 14,000 |
| 2025-10-17 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 16,500 |
| 2025-10-16 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 10,300 |
| 2025-10-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 12,000 |
| 2025-10-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,000 |
| 2025-10-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 9,000 |
| 2025-10-10 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 84,000 |
| 2025-10-09 | 1.120 | 1.280 | 1.120 | 1.280 | 1.280 | 70,000 |
| 2025-10-08 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 18,000 |
| 2025-10-06 | 1.050 | 1.410 | 1.050 | 1.380 | 1.380 | 18,000 |
| 2025-10-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-10-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2025-09-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,100 |
| 2025-09-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 6,000 |
| 2025-09-26 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 4,000 |
| 2025-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,000 |
| 2025-09-24 | 1.200 | 1.320 | 1.050 | 1.200 | 1.200 | 50,000 |
| 2025-09-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-09-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2025-09-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-09-18 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 23,300 |
| 2025-09-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2025-09-16 | 1.310 | 1.310 | 1.170 | 1.170 | 1.170 | 4,000 |
| 2025-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-09-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-09-10 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 18,700 |
| 2025-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-09-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,500 |
| 2025-09-05 | 1.170 | 1.170 | 1.070 | 1.080 | 1.080 | 13,000 |
| 2025-09-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-09-03 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 10,950 |
| 2025-09-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 14,000 |
| 2025-09-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-08-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-08-28 | 1.270 | 1.340 | 1.270 | 1.340 | 1.340 | 4,000 |
| 2025-08-27 | 1.350 | 1.540 | 1.320 | 1.440 | 1.440 | 194,600 |
| 2025-08-26 | 1.150 | 1.490 | 1.150 | 1.480 | 1.480 | 60,000 |
| 2025-08-25 | 1.500 | 1.500 | 1.120 | 1.210 | 1.210 | 75,800 |
| 2025-08-22 | 1.050 | 1.750 | 1.050 | 1.600 | 1.600 | 190,600 |
| 2025-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2025-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2025-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,000 |
| 2025-08-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-08-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-08 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 20,000 |
| 2025-08-07 | 1.060 | 1.080 | 0.980 | 0.980 | 0.980 | 80,000 |
| 2025-08-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
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.