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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.36	2.37	2.37	2.44	2.35	27,000
October 15, 2025	2.45	2.46	2.46	2.46	2.45	60,000
October 14, 2025	2.45	2.45	2.45	2.45	2.45	0
October 13, 2025	2.45	2.45	2.45	2.45	2.45	20,000
October 10, 2025	2.45	2.45	2.45	2.45	2.45	0
October 09, 2025	2.35	2.45	2.45	2.45	2.35	60,000
October 08, 2025	2.35	2.36	2.36	2.36	2.35	78,500
October 03, 2025	2.4	2.4	2.4	2.4	2.4	0
October 02, 2025	2.45	2.4	2.4	2.45	2.27	42,500
September 30, 2025	2.45	2.45	2.45	2.45	2.45	22,500
September 29, 2025	2.4	2.4	2.4	2.4	2.4	0
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

Pak Fah Yeow International Limited (0239.HK) HKSE