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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.48	2.48	2.48	2.48	2.48	40,000
September 25, 2025	2.48	2.47	2.47	2.48	2.47	25,000
September 24, 2025	2.45	2.45	2.45	2.45	2.45	0
September 23, 2025	2.44	2.45	2.45	2.49	2.44	62,000
September 22, 2025	2.52	2.52	2.52	2.52	2.52	0
September 19, 2025	2.48	2.55	2.55	2.55	2.48	45,000
September 18, 2025	2.48	2.48	2.48	2.48	2.48	10,000
September 17, 2025	2.48	2.48	2.48	2.48	2.48	12,500
September 15, 2025	2.42	2.5	2.5	2.5	2.42	102,500
September 12, 2025	2.49	2.49	2.49	2.49	2.49	0
September 11, 2025	2.5	2.5	2.5	2.5	2.5	0
September 10, 2025	2.5	2.5	2.5	2.5	2.5	37,500
September 09, 2025	2.5	2.45	2.45	2.5	2.45	36,000
September 08, 2025	2.45	2.5	2.5	2.5	2.45	7,500
September 05, 2025	2.45	2.45	2.45	2.5	2.45	97,500
September 04, 2025	2.38	2.38	2.38	2.38	2.38	5,000
September 03, 2025	2.4	2.4	2.4	2.43	2.4	10,000
September 02, 2025	2.4	2.4	2.4	2.43	2.4	25,000
September 01, 2025	2.4	2.4	2.4	2.4	2.4	10,000
August 29, 2025	2.4	2.39	2.39	2.4	2.39	30,000
August 28, 2025	2.43	2.4	2.4	2.43	2.4	25,000
August 27, 2025	2.4	2.4	2.4	2.4	2.4	52,500
August 26, 2025	2.4	2.4	2.4	2.4	2.4	22,500
August 25, 2025	2.39	2.4	2.4	2.4	2.36	170,000
August 22, 2025	2.4	2.4	2.4	2.4	2.4	45,000
August 21, 2025	2.44	2.44	2.44	2.44	2.44	20,000
August 20, 2025	2.42	2.44	2.44	2.44	2.42	87,500
August 19, 2025	2.42	2.39	2.39	2.42	2.39	117,500
August 18, 2025	2.45	2.42	2.42	2.45	2.42	37,500
August 15, 2025	2.43	2.43	2.43	2.43	2.43	0
August 14, 2025	2.42	2.43	2.43	2.43	2.42	47,500
August 13, 2025	2.45	2.45	2.45	2.45	2.42	122,500
August 12, 2025	2.42	2.45	2.45	2.45	2.42	20,000
August 11, 2025	2.41	2.48	2.48	2.48	2.4	50,000
August 08, 2025	2.45	2.5	2.5	2.5	2.45	30,000
August 07, 2025	2.41	2.41	2.41	2.41	2.41	0
August 06, 2025	2.49	2.41	2.41	2.49	2.39	64,000
August 05, 2025	2.49	2.49	2.49	2.49	2.49	0
August 04, 2025	2.5	2.49	2.49	2.5	2.49	10,000
August 01, 2025	2.46	2.46	2.46	2.46	2.46	12,500
July 31, 2025	2.46	2.46	2.46	2.46	2.46	2,500
July 30, 2025	2.47	2.47	2.47	2.47	2.47	0
July 29, 2025	2.43	2.49	2.49	2.49	2.42	50,000
July 28, 2025	2.47	2.47	2.47	2.47	2.47	0
July 25, 2025	2.47	2.47	2.47	2.48	2.47	35,000
July 24, 2025	2.49	2.48	2.48	2.49	2.45	127,500
July 23, 2025	2.46	2.45	2.45	2.46	2.45	50,000
July 22, 2025	2.46	2.5	2.5	2.5	2.46	45,000
July 21, 2025	2.5	2.5	2.5	2.5	2.41	45,000
July 18, 2025	2.5	2.44	2.44	2.5	2.44	17,500
July 17, 2025	2.49	2.45	2.45	2.49	2.45	25,000
July 16, 2025	2.5	2.49	2.49	2.5	2.49	80,000
July 15, 2025	2.5	2.49	2.49	2.5	2.49	36,000
July 14, 2025	2.49	2.5	2.5	2.5	2.49	34,000
July 11, 2025	2.49	2.48	2.48	2.49	2.48	17,500
July 10, 2025	2.54	2.5	2.5	2.54	2.5	40,000
July 09, 2025	2.52	2.52	2.52	2.52	2.52	0
July 08, 2025	2.52	2.52	2.52	2.52	2.52	0
July 07, 2025	2.55	2.55	2.55	2.55	2.55	0
July 04, 2025	2.64	2.65	2.55	2.65	2.64	27,500

Pak Fah Yeow International Limited (0239.HK) HKSE