Pak Fah Yeow International Limited - 0239.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.39	2.4	2.4	2.4	2.39	25,000
January 13, 2026	2.39	2.39	2.39	2.39	2.39	2,500
January 12, 2026	2.39	2.39	2.39	2.39	2.39	0
January 09, 2026	2.36	2.39	2.39	2.39	2.31	72,500
January 08, 2026	2.38	2.38	2.38	2.38	2.38	182,500
January 07, 2026	2.38	2.38	2.38	2.38	2.38	2,500
January 06, 2026	2.4	2.4	2.4	2.4	2.4	70,000
January 05, 2026	2.37	2.37	2.37	2.37	2.37	20,000
January 02, 2026	2.37	2.38	2.38	2.38	2.37	15,000
December 31, 2025	2.32	2.37	2.37	2.37	2.32	32,500
December 30, 2025	2.39	2.39	2.39	2.39	2.39	5,000
December 29, 2025	2.4	2.4	2.4	2.4	2.4	157,500
December 24, 2025	2.46	2.46	2.46	2.46	2.46	0
December 23, 2025	2.46	2.46	2.46	2.46	2.46	5,000
December 22, 2025	2.45	2.45	2.45	2.46	2.45	145,000
December 19, 2025	2.5	2.49	2.49	2.5	2.49	20,000
December 18, 2025	2.43	2.43	2.43	2.43	2.43	0
December 17, 2025	2.44	2.44	2.44	2.44	2.44	10,000
December 16, 2025	2.43	2.43	2.43	2.43	2.43	0
December 15, 2025	2.45	2.45	2.45	2.45	2.45	0
December 12, 2025	2.45	2.45	2.45	2.45	2.45	25,000
December 11, 2025	2.49	2.49	2.49	2.49	2.49	0
December 10, 2025	2.48	2.49	2.49	2.49	2.48	55,000
December 09, 2025	2.43	2.43	2.43	2.43	2.43	30,000
December 08, 2025	2.43	2.43	2.43	2.43	2.43	0
December 05, 2025	2.39	2.43	2.43	2.43	2.39	7,000
December 04, 2025	2.47	2.47	2.47	2.47	2.47	0
December 03, 2025	2.48	2.48	2.48	2.48	2.48	0
December 02, 2025	2.48	2.48	2.48	2.48	2.48	0
December 01, 2025	2.45	2.48	2.48	2.49	2.45	45,000
November 28, 2025	2.41	2.41	2.41	2.41	2.41	0
November 27, 2025	2.41	2.41	2.41	2.41	2.41	0
November 26, 2025	2.41	2.41	2.41	2.41	2.41	0
November 25, 2025	2.41	2.41	2.41	2.41	2.41	2,500
November 24, 2025	2.4	2.4	2.4	2.4	2.4	0
November 21, 2025	2.4	2.4	2.4	2.4	2.4	35,000
November 20, 2025	2.41	2.42	2.42	2.42	2.4	14,500
November 19, 2025	2.45	2.45	2.45	2.45	2.45	0
November 18, 2025	2.45	2.45	2.45	2.45	2.45	0
November 17, 2025	2.45	2.45	2.45	2.45	2.45	0
November 14, 2025	2.48	2.45	2.45	2.48	2.45	17,500
November 13, 2025	2.42	2.42	2.42	2.42	2.42	0
November 12, 2025	2.41	2.41	2.41	2.41	2.41	0
November 11, 2025	2.41	2.41	2.41	2.41	2.41	6,357
November 10, 2025	2.37	2.48	2.48	2.48	2.37	20,000
November 07, 2025	2.46	2.46	2.46	2.46	2.46	5,000
November 06, 2025	2.45	2.45	2.45	2.45	2.45	0
November 05, 2025	2.45	2.45	2.45	2.45	2.45	35,000
November 04, 2025	2.43	2.43	2.43	2.43	2.43	0
November 03, 2025	2.43	2.43	2.43	2.43	2.43	0
October 31, 2025	2.24	2.43	2.43	2.43	2.24	18,000
October 30, 2025	2.42	2.42	2.42	2.42	2.42	0
October 28, 2025	2.42	2.42	2.42	2.42	2.42	0
October 27, 2025	2.41	2.42	2.42	2.42	2.41	45,000
October 24, 2025	2.39	2.39	2.39	2.39	2.39	2,500
October 23, 2025	2.4	2.39	2.39	2.4	2.39	14,500
October 22, 2025	2.38	2.38	2.38	2.38	2.38	0
October 21, 2025	2.38	2.38	2.38	2.43	2.35	69,500
October 20, 2025	2.39	2.39	2.39	2.39	2.39	0
October 17, 2025	2.4	2.39	2.39	2.4	2.39	24,500

Pak Fah Yeow International Limited (0239.HK) HKSE