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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.4	2.42	2.42	2.42	2.4	22,500
February 16, 2026	2.38	2.38	2.38	2.38	2.38	0
February 13, 2026	2.37	2.38	2.38	2.38	2.37	5,000
February 12, 2026	2.4	2.4	2.4	2.4	2.4	0
February 11, 2026	2.4	2.4	2.4	2.4	2.4	0
February 10, 2026	2.4	2.4	2.4	2.4	2.4	180,000
February 09, 2026	2.4	2.4	2.4	2.4	2.4	77,500
February 06, 2026	2.4	2.4	2.4	2.4	2.4	0
February 05, 2026	2.4	2.4	2.4	2.4	2.4	0
February 04, 2026	2.33	2.4	2.4	2.5	2.33	113,500
February 03, 2026	2.36	2.35	2.35	2.36	2.35	17,500
February 02, 2026	2.44	2.44	2.44	2.44	2.44	0
January 30, 2026	2.44	2.44	2.44	2.44	2.44	0
January 29, 2026	2.44	2.44	2.44	2.44	2.44	110,000
January 28, 2026	2.35	2.35	2.35	2.35	2.35	0
January 27, 2026	2.38	2.35	2.35	2.38	2.35	70,000
January 26, 2026	2.36	2.36	2.36	2.36	2.36	10,000
January 23, 2026	2.33	2.38	2.38	2.38	2.33	37,500
January 22, 2026	2.33	2.35	2.35	2.35	2.33	20,000
January 21, 2026	2.39	2.39	2.39	2.39	2.39	0
January 20, 2026	2.32	2.39	2.39	2.39	2.32	127,500
January 19, 2026	2.4	2.4	2.4	2.4	2.4	0
January 16, 2026	2.4	2.4	2.4	2.4	2.4	25,000
January 15, 2026	2.36	2.4	2.4	2.4	2.36	2,500
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

Pak Fah Yeow International Limited (0239.HK) HKSE