HKSE - Delayed Quote HKD

PAK FAH YEOW (0239.HK)

2.310
+0.010
+(0.43%)
At close: May 9 at 3:56:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.3502.3502.3102.3102.31017,000
May 8, 20252.3002.3002.3002.3002.300-
May 7, 20252.2902.2902.2902.2902.290-
May 6, 20252.2902.2902.2902.2902.290-
May 2, 20252.2702.2702.2702.2702.270-
Apr 30, 20252.2702.2702.2702.2702.2705,000
Apr 29, 20252.2502.2502.2502.2502.250-
Apr 28, 20252.2302.2502.2302.2502.250125,000
Apr 25, 20252.2402.2402.2402.2402.240-
Apr 24, 20252.2402.2402.2402.2402.240-
Apr 23, 20252.2502.2502.2502.2502.250-
Apr 22, 20252.2502.2502.2502.2502.250-
Apr 17, 20252.2802.2802.2802.2802.280-
Apr 16, 20252.2802.2802.2802.2802.280-
Apr 15, 20252.2802.2802.2802.2802.280-
Apr 14, 20252.2802.2802.2802.2802.28040,000
Apr 11, 20252.2702.2702.2702.2702.270-
Apr 10, 20252.2002.3002.2002.3002.30097,500
Apr 9, 20252.1702.3002.1702.2902.29065,000
Apr 8, 20252.1502.3402.1502.1702.170355,000
Apr 7, 20252.1802.1802.1202.1302.130137,500
Apr 3, 20252.2002.2302.2002.2302.230235,000
Apr 2, 20252.2202.2202.2202.2202.220-
Apr 1, 20252.1902.1902.1902.1902.19042,500
Mar 31, 20252.2202.2202.2202.2202.220-
Mar 28, 20252.2202.2202.1502.2202.220251,000
Mar 27, 20252.2202.2202.2202.2202.220-
Mar 26, 20252.2202.2202.2202.2202.220-
Mar 25, 20252.1402.1402.1402.1702.17013,500
Mar 24, 20252.1302.1402.1302.1402.14012,500
Mar 21, 20252.1802.1502.1302.1502.15052,500
Mar 20, 20252.1602.1602.1602.1602.160-
Mar 19, 20252.2102.2102.1502.1602.16097,500
Mar 18, 20252.1802.2102.1602.2102.21065,500
Mar 17, 20252.1702.1902.1702.1802.18020,000
Mar 14, 20252.2002.2202.1802.1902.19080,000
Mar 13, 20252.1802.1802.1802.1802.1805,000
Mar 12, 20252.1602.2202.1502.2102.210115,000
Mar 11, 20252.1502.2302.1102.1802.180481,000
Mar 10, 20252.1602.1702.1502.1502.150295,000
Mar 7, 20252.2502.2502.1502.1602.160370,000
Mar 6, 20252.3502.3602.1502.2402.2401,671,000
Mar 5, 20252.4702.4702.4702.4702.4702,500
Mar 4, 20252.4602.4602.4602.4602.460-
Mar 3, 20252.4702.4702.4702.4702.470-
Feb 28, 20252.5102.5102.5102.5102.510-
Feb 27, 20252.5102.5102.5102.5102.510-
Feb 26, 20252.5402.5402.4502.5302.53032,100
Feb 25, 20252.4602.4802.4102.4602.460263,700
Feb 24, 20252.5002.5002.5002.5002.500-
Feb 21, 20252.4602.5002.4502.5002.50075,000
Feb 20, 20252.4802.4802.4802.4802.480-
Feb 19, 20252.4802.4802.4802.4802.48010,000
Feb 18, 20252.4502.4502.4502.4502.450-
Feb 17, 20252.4502.4502.4102.4502.45060,000
Feb 14, 20252.4902.4902.4802.4802.48021,300
Feb 13, 20252.5002.5002.5002.5002.500-
Feb 12, 20252.5002.5002.5002.5002.500-
Feb 11, 20252.4902.4902.4902.4902.490-
Feb 10, 20252.5102.5102.5102.5102.510-
Feb 7, 20252.4502.5202.4502.5202.5205,000
Feb 6, 20252.5202.5202.5202.5202.520-
Feb 5, 20252.5202.5202.5202.5202.520-
Feb 4, 20252.5002.5202.5002.5202.520140,000
Feb 3, 20252.4902.4902.4902.4902.490-
Jan 28, 20252.4902.4902.4902.4902.490-
Jan 27, 20252.4202.4902.4902.4902.4907,500
Jan 24, 20252.5002.5002.5002.5002.50025,000
Jan 23, 20252.5002.5002.5002.5002.500-
Jan 22, 20252.4902.4902.4902.4902.490-
Jan 21, 20252.4202.4502.4202.4502.45045,000
Jan 20, 20252.4502.4502.4502.4502.450-
Jan 17, 20252.4502.4502.4502.4502.450-
Jan 16, 20252.4602.4602.4602.4602.460-
Jan 15, 20252.4402.4802.4402.4802.48082,500
Jan 14, 20252.4102.4102.4102.4102.410-
Jan 13, 20252.4402.4402.4002.4002.40010,000
Jan 10, 20252.4202.4302.4202.4302.430115,000
Jan 9, 20252.4302.4302.4302.4302.430-
Jan 8, 20252.4602.4602.4602.4602.460-
Jan 7, 20252.4302.4602.4302.4602.46012,500
Jan 6, 20252.4802.4802.4802.4802.480-
Jan 3, 20252.4802.4802.4802.4802.480-
Jan 2, 20252.4802.4802.4802.4802.480-
Dec 31, 20242.4802.4802.4802.4802.480-
Dec 30, 20242.4802.4802.4702.4802.48030,000
Dec 27, 20242.4102.4802.4102.4202.42047,500
Dec 24, 20242.4702.4702.4702.4702.470-
Dec 23, 20242.4102.4102.4102.4102.4105,000
Dec 20, 20242.4402.4402.4402.4402.44010,000
Dec 19, 20242.4402.4402.4402.4402.440-
Dec 18, 20242.4402.4402.4402.4402.44080,000
Dec 17, 20242.4302.4302.4302.4302.430-
Dec 16, 20242.4302.4302.4302.4302.430-
Dec 13, 20242.4602.4602.4602.4602.460-
Dec 12, 20242.4602.4602.4602.4602.46015,000
Dec 11, 20242.4602.4602.4602.4602.460-
Dec 10, 20242.4302.4402.4302.4502.45062,500
Dec 9, 20242.4502.4502.4302.4302.43045,000
Dec 6, 20242.4602.4602.4602.4602.460-
Dec 5, 20242.4502.4602.4502.4602.46022,500
Dec 4, 20242.4302.4502.4302.4502.45015,000
Dec 3, 20242.4502.4502.4502.4502.450-
Dec 2, 20242.4602.4602.4602.4502.45048,500
Nov 29, 20242.4502.4502.4502.4502.450-
Nov 28, 20242.4402.4502.4402.4502.45022,500
Nov 27, 20242.4502.4502.4502.4502.450132,500
Nov 26, 20242.4002.4402.3902.4402.440117,500
Nov 25, 20242.4602.4602.4002.4002.40070,000
Nov 22, 20242.3902.4602.3902.4602.46022,500
Nov 21, 20242.4402.4402.4402.4402.440-
Nov 20, 20242.4402.4402.4402.4402.440-
Nov 19, 20242.4402.4402.4402.4402.440-
Nov 18, 20242.4502.4502.4502.4402.44022,500
Nov 15, 20242.3502.3502.3502.3502.35030,000
Nov 14, 20242.3502.3502.3402.3402.34010,000
Nov 13, 20242.3702.3702.3702.3902.3902,500
Nov 12, 20242.3902.3902.3902.3902.390-
Nov 11, 20242.5002.5502.3902.3902.39047,500
Nov 8, 20242.5002.5002.5002.5002.50025,000
Nov 7, 20242.5002.5002.5002.5002.50060,000
Nov 6, 20242.5002.5002.5002.5002.50030,000
Nov 5, 20242.4902.4902.4902.4902.490-
Nov 4, 20242.5202.5202.4202.5202.52050,000
Nov 1, 20242.5002.5102.5002.5102.51050,000
Oct 31, 20242.5102.5102.5102.5102.510-
Oct 30, 20242.5102.5102.5102.5102.510-
Oct 29, 20242.4102.4302.4102.4302.43010,500
Oct 28, 20242.4602.4602.3502.3502.35060,002
Oct 25, 20242.4602.4602.4602.4602.46010,000
Oct 24, 20242.4602.4602.4602.4602.460-
Oct 23, 20242.4402.4402.4402.4402.440-
Oct 22, 20242.4402.4402.4402.4402.440-
Oct 21, 20242.4402.4402.4402.4402.440-
Oct 18, 20242.4002.4002.4002.4002.400-
Oct 17, 20242.3802.3802.3302.3302.33020,000
Oct 16, 20242.4002.4002.4002.4002.400-
Oct 15, 20242.4102.4102.4002.4002.40032,500
Oct 14, 20242.4502.4502.4502.4502.450-
Oct 10, 20242.4502.4502.4502.4502.450-
Oct 9, 20242.4502.4502.4502.4502.450-
Oct 8, 20242.3902.4502.4502.4502.450330,000
Oct 7, 20242.4002.4802.4002.4802.480102,500
Oct 4, 20242.4102.4102.4002.4002.40042,500
Oct 3, 20242.4202.4202.4202.4202.420-
Oct 2, 20242.4102.4402.4102.4202.420117,500
Sep 30, 20242.4302.4302.4002.4302.430100,000
Sep 27, 2024 0.065 Dividend
Sep 27, 20242.5502.5502.4002.4302.430160,000
Sep 26, 20242.5902.6002.5302.5802.515182,500
Sep 25, 20242.6002.6002.5802.5802.51520,000
Sep 24, 20242.6002.6002.5802.5802.51527,500
Sep 23, 20242.6002.6002.6002.6002.534-
Sep 20, 20242.6002.6002.5802.5802.51592,500
Sep 19, 20242.5702.6002.5702.6002.53472,500
Sep 17, 20242.5902.6002.5902.5902.52514,000
Sep 16, 20242.5602.5602.5602.5602.49640,000
Sep 13, 20242.5602.5602.5602.5602.49642,500
Sep 12, 20242.5602.5602.5602.5602.496-
Sep 11, 20242.5202.5502.5202.5502.486155,000
Sep 10, 20242.4802.4902.4802.4902.42730,000
Sep 9, 20242.4002.4002.4002.4002.340-
Sep 5, 20242.4302.4302.4302.4302.369-
Sep 4, 20242.4002.4602.4002.4302.36957,500
Sep 3, 20242.4302.4302.4202.4202.35937,500
Sep 2, 20242.4402.4402.4402.4402.379-
Aug 30, 20242.4202.4202.4202.4202.35932,500
Aug 29, 20242.4202.5502.4202.4202.35920,000
Aug 28, 20242.3502.4202.3502.4202.35932,500
Aug 27, 20242.3502.3502.3502.3502.29116,500
Aug 26, 20242.3302.3302.3302.3302.271-
Aug 23, 20242.2902.3302.2802.3302.27182,500
Aug 22, 20242.3302.3302.3302.3302.27135,000
Aug 21, 20242.3702.3702.3702.3702.310-
Aug 20, 20242.3802.3802.3802.3802.320-
Aug 19, 20242.3802.3802.3802.3802.320-
Aug 16, 20242.3802.3802.3802.3802.32012,500
Aug 15, 20242.3702.3802.3702.3802.32065,000
Aug 14, 20242.3402.3402.3402.3402.281-
Aug 13, 20242.3002.3502.3202.3402.28183,000
Aug 12, 20242.3202.3202.3202.3202.262-
Aug 9, 20242.3202.3302.3002.3202.26247,500
Aug 8, 20242.3102.3102.2302.2802.22375,000
Aug 7, 20242.3102.3102.3102.3102.25230,000
Aug 6, 20242.2902.2902.2902.2902.232-
Aug 5, 20242.3002.3002.2902.2902.23217,500
Aug 2, 20242.3302.3302.3302.3302.2712,500
Aug 1, 20242.3702.3702.3702.3702.31015,000
Jul 31, 20242.3702.3702.3702.3702.310-
Jul 30, 20242.3702.3702.3702.3702.310-
Jul 29, 20242.3502.3702.3502.3702.31080,000
Jul 26, 20242.3502.3502.3502.3502.29145,000
Jul 25, 20242.3502.3502.3502.3502.291-
Jul 24, 20242.3502.3502.3502.3502.291-
Jul 23, 20242.2602.3302.2602.3302.27140,000
Jul 22, 20242.2502.2602.2502.2602.20322,500
Jul 19, 20242.3702.3702.3702.3702.310-
Jul 18, 20242.3402.3702.3102.3702.31097,500
Jul 17, 20242.4002.4002.4002.4002.340-
Jul 16, 20242.4202.4202.3402.4002.34059,000
Jul 15, 20242.4102.4202.4102.4202.359122,500
Jul 12, 20242.4202.4202.3402.4102.34942,500
Jul 11, 20242.4002.4202.3402.4202.35955,000
Jul 10, 20242.4302.4302.4302.4202.35915,000
Jul 9, 20242.4102.4402.4102.4302.36932,500
Jul 8, 2024 0.082 Dividend
Jul 8, 20242.4002.3902.3902.3902.33032,500
Jul 5, 20242.4502.4802.3802.4702.328139,500
Jul 4, 20242.4502.4502.4502.4502.309-
Jul 3, 20242.4602.4602.4602.4502.30920,000
Jul 2, 20242.4502.4602.4402.4602.31867,500
Jun 28, 20242.4502.4502.4502.4502.30925,000
Jun 27, 20242.4202.4202.4202.4202.281-
Jun 26, 20242.4602.4602.4602.4602.318-
Jun 25, 20242.4502.4602.4502.4602.31835,000
Jun 24, 20242.4102.4102.4102.4102.271-
Jun 21, 20242.5002.5002.5002.5002.35625,000
Jun 20, 20242.5102.5102.5002.5002.35625,000
Jun 19, 20242.5002.5002.5002.5002.356-
Jun 18, 20242.4802.4802.4802.4802.337-
Jun 17, 20242.5002.5002.5002.5002.356107,500
Jun 14, 20242.4302.5002.4302.5002.35615,000
Jun 13, 20242.5002.5002.4902.4902.34725,000
Jun 12, 20242.4502.4502.4502.4502.309-
Jun 11, 20242.4502.4502.4502.4502.309-
Jun 7, 20242.4002.4602.3602.4502.309105,500
Jun 6, 20242.4802.4802.4002.4602.318115,000
Jun 5, 20242.4602.4602.4502.4602.31822,500
Jun 4, 20242.4402.5002.4402.5002.3567,500
Jun 3, 20242.5302.5302.4202.4602.31867,500
May 31, 20242.5302.5302.5302.5302.384-
May 30, 20242.5002.5002.5002.5002.356-
May 29, 20242.5002.5002.5002.5002.356-
May 28, 20242.5502.6302.4702.5002.35675,000
May 27, 20242.5302.5702.5202.5702.42217,500
May 24, 20242.6002.6002.5102.5202.37571,500
May 23, 20242.6502.6502.6502.6502.497-
May 22, 20242.6002.6902.6002.6602.507115,000
May 21, 20242.4302.5702.4302.5702.42270,000
May 20, 20242.4002.4502.4002.4302.29030,000
May 17, 20242.4002.4402.3902.3902.25220,000
May 16, 20242.3702.4002.2902.4002.262199,500
May 14, 20242.2602.3502.2502.3502.215245,000
May 13, 20242.2002.2502.2002.2502.12023,500
May 10, 20242.2502.2502.2102.2302.102127,500
May 9, 20242.2802.3002.2502.2502.120102,500

Related Tickers

2633.HK Jacobson Pharma Corporation Limited
1.190
-1.65%
 
3933.HK The United Laboratories International Holdings Limited
13.020
-1.21%
 
6896.HK Golden Throat Holdings Group Company Limited
4.760
-1.04%
 
1681.HK CONSUN PHARMA
9.540
-1.75%
 
GUD.TO Knight Therapeutics Inc.
5.71
+0.53%