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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pak Fah Yeow International Limited (0239.HK) HKSE