HKSE - Delayed Quote HKD

Ming Fai International Holdings Limited (3828.HK)

0.780

0.000

(0.00%)

At close: May 30 at 3:33:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.780	0.780	0.770	0.780	0.780	85,000
May 29, 2025	0.790	0.790	0.770	0.780	0.780	2,112,000
May 28, 2025	0.780	0.790	0.770	0.780	0.780	157,000
May 27, 2025	0.790	0.790	0.780	0.780	0.780	126,000
May 26, 2025	0.07 Dividend
May 26, 2025	0.820	0.820	0.780	0.780	0.780	552,000
May 23, 2025	0.870	0.880	0.860	0.880	0.810	728,000
May 22, 2025	0.870	0.880	0.870	0.880	0.810	483,000
May 21, 2025	0.900	0.900	0.850	0.880	0.810	2,325,000
May 20, 2025	0.900	0.900	0.890	0.900	0.828	334,000
May 19, 2025	0.900	0.900	0.880	0.880	0.810	666,000
May 16, 2025	0.890	0.910	0.890	0.900	0.828	389,000
May 15, 2025	0.900	0.910	0.890	0.890	0.819	422,000
May 14, 2025	0.900	0.900	0.880	0.900	0.828	807,000
May 13, 2025	0.900	0.900	0.880	0.900	0.828	281,000
May 12, 2025	0.870	0.900	0.870	0.890	0.819	1,511,000
May 9, 2025	0.870	0.880	0.860	0.870	0.801	693,337
May 8, 2025	0.860	0.880	0.850	0.880	0.810	634,000
May 7, 2025	0.840	0.860	0.840	0.860	0.792	983,000
May 6, 2025	0.820	0.840	0.810	0.840	0.773	1,023,000
May 2, 2025	0.810	0.830	0.810	0.820	0.755	514,000
Apr 30, 2025	0.810	0.820	0.800	0.810	0.746	242,000
Apr 29, 2025	0.820	0.820	0.800	0.820	0.755	16,000
Apr 28, 2025	0.820	0.820	0.810	0.820	0.755	153,000
Apr 25, 2025	0.810	0.820	0.800	0.810	0.746	510,000
Apr 24, 2025	0.820	0.820	0.790	0.810	0.746	1,571,595
Apr 23, 2025	0.800	0.820	0.800	0.820	0.755	379,000
Apr 22, 2025	0.820	0.820	0.800	0.800	0.736	1,009,000
Apr 17, 2025	0.820	0.820	0.810	0.820	0.755	25,000
Apr 16, 2025	0.810	0.820	0.800	0.810	0.746	1,346,000
Apr 15, 2025	0.830	0.840	0.810	0.830	0.764	899,000
Apr 14, 2025	0.790	0.820	0.780	0.820	0.755	784,000
Apr 11, 2025	0.770	0.800	0.750	0.770	0.709	605,000
Apr 10, 2025	0.780	0.810	0.780	0.790	0.727	1,844,000
Apr 9, 2025	0.770	0.770	0.740	0.770	0.709	1,392,000
Apr 8, 2025	0.770	0.800	0.750	0.780	0.718	2,723,751
Apr 7, 2025	0.820	0.860	0.780	0.800	0.736	3,984,000
Apr 3, 2025	0.950	0.950	0.880	0.890	0.819	2,109,000
Apr 2, 2025	0.950	0.970	0.950	0.970	0.893	449,000
Apr 1, 2025	0.950	0.970	0.950	0.970	0.893	380,000
Mar 31, 2025	0.970	0.980	0.950	0.950	0.874	549,000
Mar 28, 2025	0.950	0.970	0.950	0.970	0.893	208,000
Mar 27, 2025	0.990	0.990	0.930	0.950	0.874	5,293,000
Mar 26, 2025	0.980	0.980	0.960	0.980	0.902	389,000
Mar 25, 2025	0.980	0.980	0.960	0.980	0.902	202,000
Mar 24, 2025	0.980	1.000	0.970	0.980	0.902	410,000
Mar 21, 2025	0.990	0.990	0.970	0.980	0.902	119,000
Mar 20, 2025	0.970	0.980	0.960	0.980	0.902	762,000
Mar 19, 2025	0.960	0.970	0.960	0.960	0.884	63,000
Mar 18, 2025	0.960	0.970	0.940	0.950	0.874	1,225,000
Mar 17, 2025	0.940	0.960	0.940	0.960	0.884	328,000
Mar 14, 2025	0.980	1.000	0.940	0.950	0.874	1,710,000
Mar 13, 2025	0.960	0.990	0.960	0.990	0.911	1,007,000
Mar 12, 2025	0.960	0.970	0.950	0.970	0.893	603,000
Mar 11, 2025	0.930	0.980	0.930	0.970	0.893	1,962,000
Mar 10, 2025	0.950	0.980	0.900	0.950	0.874	6,033,000
Mar 7, 2025	0.840	0.840	0.830	0.840	0.773	670,000
Mar 6, 2025	0.840	0.840	0.820	0.830	0.764	69,000
Mar 5, 2025	0.840	0.840	0.820	0.820	0.755	91,000
Mar 4, 2025	0.830	0.830	0.820	0.830	0.764	487,000
Mar 3, 2025	0.810	0.830	0.810	0.810	0.746	241,000
Feb 28, 2025	0.820	0.830	0.810	0.810	0.746	234,000
Feb 27, 2025	0.830	0.840	0.820	0.820	0.755	635,000
Feb 26, 2025	0.810	0.840	0.810	0.830	0.764	429,000
Feb 25, 2025	0.810	0.810	0.810	0.810	0.746	3,000
Feb 24, 2025	0.800	0.820	0.800	0.820	0.755	26,000
Feb 21, 2025	0.800	0.810	0.800	0.800	0.736	755,000
Feb 20, 2025	0.810	0.810	0.800	0.800	0.736	341,000
Feb 19, 2025	0.810	0.810	0.800	0.810	0.746	302,000
Feb 18, 2025	0.790	0.810	0.790	0.810	0.746	139,000
Feb 17, 2025	0.800	0.810	0.800	0.800	0.736	627,000
Feb 14, 2025	0.790	0.790	0.780	0.790	0.727	105,000
Feb 13, 2025	0.790	0.790	0.780	0.790	0.727	35,000
Feb 12, 2025	0.800	0.800	0.790	0.790	0.727	259,000
Feb 11, 2025	0.800	0.800	0.790	0.790	0.727	114,000
Feb 10, 2025	0.790	0.790	0.790	0.790	0.727	-
Feb 7, 2025	0.790	0.800	0.790	0.790	0.727	48,000
Feb 6, 2025	0.800	0.800	0.790	0.790	0.727	200,000
Feb 5, 2025	0.790	0.800	0.780	0.790	0.727	525,000
Feb 4, 2025	0.790	0.790	0.780	0.780	0.718	75,000
Feb 3, 2025	0.790	0.790	0.780	0.780	0.718	168,000
Jan 28, 2025	0.790	0.790	0.790	0.790	0.727	-
Jan 27, 2025	0.800	0.810	0.770	0.770	0.709	1,648,000
Jan 24, 2025	0.790	0.800	0.790	0.800	0.736	400,000
Jan 23, 2025	0.790	0.800	0.790	0.800	0.736	152,000
Jan 22, 2025	0.790	0.790	0.780	0.780	0.718	109,000
Jan 21, 2025	0.790	0.790	0.780	0.790	0.727	208,000
Jan 20, 2025	0.790	0.800	0.790	0.790	0.727	281,000
Jan 17, 2025	0.790	0.790	0.790	0.790	0.727	102,000
Jan 16, 2025	0.790	0.790	0.790	0.790	0.727	-
Jan 15, 2025	0.790	0.790	0.780	0.790	0.727	125,000
Jan 14, 2025	0.790	0.790	0.790	0.790	0.727	-
Jan 13, 2025	0.780	0.790	0.780	0.780	0.718	25,000
Jan 10, 2025	0.790	0.790	0.780	0.780	0.718	115,000
Jan 9, 2025	0.800	0.800	0.780	0.780	0.718	141,000
Jan 8, 2025	0.780	0.780	0.780	0.780	0.718	-
Jan 7, 2025	0.800	0.800	0.780	0.780	0.718	195,000
Jan 6, 2025	0.780	0.780	0.780	0.780	0.718	39,000
Jan 3, 2025	0.790	0.790	0.770	0.770	0.709	116,000
Jan 2, 2025	0.770	0.780	0.770	0.780	0.718	955,000
Dec 31, 2024	0.770	0.770	0.770	0.770	0.709	-
Dec 30, 2024	0.790	0.790	0.770	0.780	0.718	1,295,000
Dec 27, 2024	0.800	0.800	0.790	0.800	0.736	37,000
Dec 24, 2024	0.790	0.790	0.790	0.790	0.727	-
Dec 23, 2024	0.790	0.800	0.780	0.790	0.727	122,000
Dec 20, 2024	0.790	0.790	0.780	0.780	0.718	8,000
Dec 19, 2024	0.790	0.790	0.780	0.780	0.718	111,000
Dec 18, 2024	0.790	0.790	0.790	0.790	0.727	14,000
Dec 17, 2024	0.790	0.800	0.790	0.790	0.727	382,000
Dec 16, 2024	0.790	0.800	0.790	0.790	0.727	103,000
Dec 13, 2024	0.790	0.790	0.790	0.790	0.727	-
Dec 12, 2024	0.800	0.800	0.790	0.790	0.727	23,000
Dec 11, 2024	0.790	0.800	0.790	0.800	0.736	84,000
Dec 10, 2024	0.790	0.810	0.790	0.800	0.736	525,000
Dec 9, 2024	0.790	0.790	0.790	0.790	0.727	136,000
Dec 6, 2024	0.790	0.790	0.780	0.780	0.718	250,000
Dec 5, 2024	0.790	0.790	0.780	0.780	0.718	55,000
Dec 4, 2024	0.780	0.790	0.780	0.790	0.727	8,000
Dec 3, 2024	0.780	0.780	0.780	0.780	0.718	202,000
Dec 2, 2024	0.800	0.780	0.780	0.780	0.718	4,000
Nov 29, 2024	0.790	0.790	0.780	0.780	0.718	26,000
Nov 28, 2024	0.780	0.780	0.780	0.780	0.718	84,000
Nov 27, 2024	0.790	0.790	0.790	0.790	0.727	56,000
Nov 26, 2024	0.770	0.790	0.770	0.780	0.718	356,000
Nov 25, 2024	0.780	0.780	0.770	0.780	0.718	315,000
Nov 22, 2024	0.780	0.780	0.770	0.770	0.709	328,867
Nov 21, 2024	0.800	0.800	0.770	0.780	0.718	2,475,000
Nov 20, 2024	0.800	0.800	0.800	0.800	0.736	-
Nov 19, 2024	0.790	0.800	0.790	0.800	0.736	24,000
Nov 18, 2024	0.810	0.830	0.800	0.800	0.736	584,000
Nov 15, 2024	0.830	0.830	0.810	0.820	0.755	139,000
Nov 14, 2024	0.810	0.850	0.810	0.830	0.764	1,483,000
Nov 13, 2024	0.800	0.810	0.780	0.810	0.746	696,000
Nov 12, 2024	0.770	0.780	0.770	0.780	0.718	56,000
Nov 11, 2024	0.800	0.800	0.780	0.790	0.727	148,000
Nov 8, 2024	0.790	0.810	0.790	0.790	0.727	2,123,000
Nov 7, 2024	0.750	0.760	0.750	0.750	0.690	838,000
Nov 6, 2024	0.760	0.760	0.750	0.760	0.700	586,000
Nov 5, 2024	0.760	0.760	0.760	0.760	0.700	-
Nov 4, 2024	0.780	0.780	0.770	0.780	0.718	409,000
Nov 1, 2024	0.780	0.780	0.770	0.780	0.718	603,000
Oct 31, 2024	0.770	0.770	0.760	0.760	0.700	811,000
Oct 30, 2024	0.760	0.770	0.760	0.760	0.700	303,000
Oct 29, 2024	0.760	0.770	0.760	0.760	0.700	137,000
Oct 28, 2024	0.760	0.760	0.760	0.760	0.700	332,000
Oct 25, 2024	0.770	0.770	0.760	0.760	0.700	568,000
Oct 24, 2024	0.770	0.780	0.770	0.770	0.709	63,000
Oct 23, 2024	0.780	0.780	0.770	0.770	0.709	122,000
Oct 22, 2024	0.770	0.780	0.770	0.780	0.718	14,000
Oct 21, 2024	0.770	0.770	0.760	0.770	0.709	135,000
Oct 18, 2024	0.780	0.780	0.780	0.780	0.718	13,000
Oct 17, 2024	0.760	0.770	0.760	0.760	0.700	7,000
Oct 16, 2024	0.770	0.770	0.770	0.770	0.709	-
Oct 15, 2024	0.770	0.770	0.760	0.770	0.709	533,000
Oct 14, 2024	0.770	0.800	0.770	0.790	0.727	936,000
Oct 10, 2024	0.750	0.760	0.750	0.760	0.700	3,000
Oct 9, 2024	0.780	0.770	0.750	0.760	0.700	748,000
Oct 8, 2024	0.770	0.800	0.770	0.770	0.709	862,000
Oct 7, 2024	0.770	0.790	0.770	0.790	0.727	232,000
Oct 4, 2024	0.790	0.790	0.770	0.770	0.709	386,000
Oct 3, 2024	0.780	0.810	0.780	0.790	0.727	438,000
Oct 2, 2024	0.750	0.800	0.750	0.780	0.718	2,551,000
Sep 30, 2024	0.760	0.770	0.750	0.750	0.690	541,000
Sep 27, 2024	0.760	0.780	0.750	0.770	0.709	1,119,000
Sep 26, 2024	0.750	0.760	0.730	0.750	0.690	385,000
Sep 25, 2024	0.770	0.770	0.750	0.750	0.690	335,000
Sep 24, 2024	0.750	0.760	0.750	0.750	0.690	243,000
Sep 23, 2024	0.750	0.750	0.750	0.750	0.690	-
Sep 20, 2024	0.750	0.750	0.750	0.750	0.690	102,000
Sep 19, 2024	0.760	0.770	0.750	0.750	0.690	1,168,000
Sep 17, 2024	0.750	0.750	0.750	0.750	0.690	271,000
Sep 16, 2024	0.03 Dividend
Sep 16, 2024	0.730	0.740	0.730	0.740	0.681	163,000
Sep 13, 2024	0.760	0.760	0.750	0.760	0.672	13,000
Sep 12, 2024	0.740	0.750	0.740	0.750	0.663	1,235,000
Sep 11, 2024	0.750	0.750	0.750	0.750	0.663	7,000
Sep 10, 2024	0.750	0.770	0.750	0.770	0.681	121,000
Sep 9, 2024	0.770	0.770	0.750	0.770	0.681	163,000
Sep 5, 2024	0.770	0.780	0.770	0.770	0.681	33,000
Sep 4, 2024	0.770	0.770	0.770	0.770	0.681	-
Sep 3, 2024	0.770	0.780	0.760	0.770	0.681	597,000
Sep 2, 2024	0.770	0.780	0.770	0.770	0.681	149,000
Aug 30, 2024	0.780	0.790	0.770	0.770	0.681	474,000
Aug 29, 2024	0.780	0.780	0.760	0.780	0.690	124,000
Aug 28, 2024	0.800	0.810	0.760	0.780	0.690	1,072,000
Aug 27, 2024	0.770	0.800	0.770	0.800	0.707	267,000
Aug 26, 2024	0.760	0.760	0.760	0.760	0.672	5,000
Aug 23, 2024	0.760	0.760	0.760	0.760	0.672	5,000
Aug 22, 2024	0.760	0.770	0.750	0.760	0.672	598,000
Aug 21, 2024	0.790	0.790	0.750	0.780	0.690	230,000
Aug 20, 2024	0.770	0.790	0.760	0.770	0.681	408,000
Aug 19, 2024	0.780	0.810	0.780	0.780	0.690	415,000
Aug 16, 2024	0.750	0.780	0.750	0.780	0.690	284,000
Aug 15, 2024	0.750	0.740	0.740	0.740	0.654	190,000
Aug 14, 2024	0.730	0.750	0.720	0.750	0.663	227,000
Aug 13, 2024	0.720	0.750	0.720	0.740	0.654	82,000
Aug 12, 2024	0.720	0.750	0.720	0.750	0.663	983,000
Aug 9, 2024	0.700	0.700	0.700	0.700	0.619	52,000
Aug 8, 2024	0.710	0.710	0.690	0.700	0.619	279,000
Aug 7, 2024	0.710	0.710	0.710	0.710	0.628	71,000
Aug 6, 2024	0.700	0.710	0.700	0.700	0.619	92,000
Aug 5, 2024	0.710	0.710	0.690	0.700	0.619	117,000
Aug 2, 2024	0.700	0.730	0.700	0.730	0.645	197,000
Aug 1, 2024	0.710	0.720	0.710	0.720	0.637	6,000
Jul 31, 2024	0.730	0.730	0.720	0.730	0.645	239,000
Jul 30, 2024	0.710	0.720	0.700	0.720	0.637	139,000
Jul 29, 2024	0.730	0.730	0.710	0.720	0.637	235,000
Jul 26, 2024	0.720	0.740	0.720	0.740	0.654	123,000
Jul 25, 2024	0.720	0.740	0.720	0.740	0.654	3,000
Jul 24, 2024	0.720	0.740	0.720	0.740	0.654	10,000
Jul 23, 2024	0.720	0.720	0.720	0.720	0.637	63,000
Jul 22, 2024	0.700	0.710	0.700	0.710	0.628	12,000
Jul 19, 2024	0.710	0.710	0.710	0.710	0.628	143,000
Jul 18, 2024	0.710	0.720	0.710	0.720	0.637	90,000
Jul 17, 2024	0.720	0.730	0.710	0.730	0.645	186,000
Jul 16, 2024	0.740	0.740	0.720	0.730	0.645	524,000
Jul 15, 2024	0.750	0.750	0.750	0.750	0.663	90,000
Jul 12, 2024	0.750	0.750	0.730	0.750	0.663	502,000
Jul 11, 2024	0.740	0.760	0.740	0.760	0.672	13,000
Jul 10, 2024	0.750	0.770	0.750	0.750	0.663	42,000
Jul 9, 2024	0.750	0.770	0.750	0.770	0.681	56,000
Jul 8, 2024	0.750	0.770	0.750	0.750	0.663	182,000
Jul 5, 2024	0.760	0.760	0.750	0.760	0.672	206,000
Jul 4, 2024	0.770	0.770	0.770	0.770	0.681	-
Jul 3, 2024	0.770	0.780	0.760	0.780	0.690	59,000
Jul 2, 2024	0.770	0.780	0.770	0.780	0.690	414,000
Jun 28, 2024	0.770	0.770	0.750	0.760	0.672	71,000
Jun 27, 2024	0.760	0.760	0.750	0.760	0.672	478,000
Jun 26, 2024	0.750	0.760	0.740	0.760	0.672	34,000
Jun 25, 2024	0.750	0.760	0.750	0.760	0.672	1,169,072
Jun 24, 2024	0.740	0.760	0.730	0.740	0.654	390,000
Jun 21, 2024	0.760	0.770	0.740	0.740	0.654	681,000
Jun 20, 2024	0.750	0.790	0.750	0.780	0.690	467,000
Jun 19, 2024	0.720	0.750	0.710	0.750	0.663	2,599,000
Jun 18, 2024	0.710	0.740	0.700	0.710	0.628	4,932,000
Jun 17, 2024	0.700	0.700	0.690	0.700	0.619	317,000
Jun 14, 2024	0.690	0.700	0.690	0.700	0.619	358,000
Jun 13, 2024	0.690	0.690	0.670	0.690	0.610	442,000
Jun 12, 2024	0.700	0.720	0.670	0.690	0.610	1,386,000
Jun 11, 2024	0.710	0.740	0.690	0.700	0.619	981,000
Jun 7, 2024	0.670	0.710	0.670	0.700	0.619	1,739,000
Jun 6, 2024	0.690	0.690	0.670	0.670	0.592	146,000
Jun 5, 2024	0.660	0.660	0.660	0.660	0.584	-
Jun 4, 2024	0.660	0.660	0.660	0.660	0.584	4,000
Jun 3, 2024	0.670	0.670	0.670	0.670	0.592	-
May 31, 2024	0.670	0.680	0.670	0.670	0.592	67,000
May 30, 2024	0.670	0.670	0.660	0.670	0.592	233,000

8512.HK Hyfusin Group Holdings Limited

0.290

-1.69%

W7L.L Warpaint London PLC

495.00

+2.27%

YSG Yatsen Holding Limited

5.51

+1.47%

ULVR.L Unilever PLC

4,707.00

+0.62%

ELF e.l.f. Beauty, Inc.

112.49

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ming Fai International Holdings Limited (3828.HK)

Related Tickers