Min Fu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.440 | 1.450 | 1.340 | 1.340 | 1.340 | 78,100 |
| 2025-02-07 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 52,000 |
| 2025-02-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5,800 |
| 2025-02-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 48,000 |
| 2025-02-04 | 1.730 | 1.730 | 1.570 | 1.580 | 1.580 | 74,000 |
| 2025-02-03 | 1.870 | 1.870 | 1.720 | 1.740 | 1.740 | 149,500 |
| 2025-01-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 34,000 |
| 2025-01-27 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 42,000 |
| 2025-01-24 | 1.990 | 2.000 | 1.800 | 1.950 | 1.950 | 184,500 |
| 2025-01-23 | 1.880 | 2.050 | 1.870 | 1.970 | 1.970 | 243,100 |
| 2025-01-22 | 1.600 | 2.180 | 1.600 | 1.890 | 1.890 | 1,020,100 |
| 2025-01-21 | 1.160 | 1.650 | 1.160 | 1.610 | 1.610 | 507,450 |
| 2025-01-20 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 15,000 |
| 2025-01-17 | 0.950 | 1.100 | 0.890 | 1.100 | 1.100 | 20,000 |
| 2025-01-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2025-01-15 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 36,000 |
| 2025-01-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-01-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-01-09 | 1.080 | 1.160 | 1.040 | 1.160 | 1.160 | 38,000 |
| 2025-01-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-01-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2025-01-03 | 1.160 | 1.180 | 1.010 | 1.170 | 1.170 | 30,400 |
| 2025-01-02 | 1.080 | 1.180 | 1.080 | 1.160 | 1.160 | 26,000 |
| 2024-12-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 30,500 |
| 2024-12-30 | 0.960 | 1.100 | 0.960 | 1.100 | 1.100 | 132,750 |
| 2024-12-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2024-12-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-12-23 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2024-12-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-12-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-12-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-17 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 16,000 |
| 2024-12-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 16,000 |
| 2024-12-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 40,000 |
| 2024-12-12 | 0.840 | 0.900 | 0.710 | 0.900 | 0.900 | 184,600 |
| 2024-12-11 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,500 |
| 2024-12-10 | 0.830 | 0.990 | 0.810 | 0.820 | 0.820 | 26,000 |
| 2024-12-09 | 0.830 | 0.950 | 0.830 | 0.940 | 0.940 | 12,000 |
| 2024-12-06 | 0.960 | 0.970 | 0.940 | 0.970 | 0.970 | 18,000 |
| 2024-12-05 | 0.970 | 0.990 | 0.950 | 0.960 | 0.960 | 74,000 |
| 2024-12-04 | 0.820 | 0.980 | 0.820 | 0.970 | 0.970 | 18,000 |
| 2024-12-03 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 8,000 |
| 2024-12-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,200 |
| 2024-11-29 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-11-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-11-27 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 10,000 |
| 2024-11-26 | 0.880 | 0.880 | 0.760 | 0.870 | 0.870 | 42,000 |
| 2024-11-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,500 |
| 2024-11-22 | 0.990 | 0.990 | 0.800 | 0.990 | 0.990 | 100 |
| 2024-11-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 8,600 |
| 2024-11-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2024-11-19 | 0.880 | 0.940 | 0.830 | 0.940 | 0.940 | 38,000 |
| 2024-11-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-11-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
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.