Mingfa Group (International) Company Limited (0846.HK) HKSE
0.11
+0.004(+3.85%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.11
+0.004(+3.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 570,000 |
| March 11, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 22,000 |
| March 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 40,000 |
| March 09, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 10,000 |
| March 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 201,000 |
| March 05, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| March 04, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 10,000 |
| March 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
| March 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 40,000 |
| February 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 703,000 |
| February 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
| February 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 132,000 |
| February 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 287,000 |
| February 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0 |
| February 20, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 1,000 |
| February 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| February 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| February 12, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 11,000 |
| February 11, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 319,000 |
| February 10, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1,000 |
| February 09, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 285,000 |
| February 06, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 1,000 |
| February 05, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| February 04, 2026 | 0.1 | 0.11 | 0 | 0.12 | 0.1 | 406,000 |
| February 03, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 53,000 |
| February 02, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 63,000 |
| January 30, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 29, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 41,000 |
| January 28, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| January 27, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 19,000 |
| January 26, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 21,000 |
| January 23, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 1,000 |
| January 22, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 207,000 |
| January 21, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 20, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 19, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 147,000 |
| January 16, 2026 | 0.13 | 0.11 | 0 | 0.13 | 0.11 | 509,000 |
| January 15, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.11 | 15,000 |
| January 14, 2026 | 0.14 | 0.12 | 0 | 0.14 | 0.12 | 5,000 |
| January 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 12, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 103,000 |
| January 09, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 205,000 |
| January 08, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 240,000 |
| January 07, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 1,000 |
| January 06, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 64,000 |
| January 05, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 192,000 |
| January 02, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 54,000 |
| December 31, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| December 30, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| December 29, 2025 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 51,000 |
| December 24, 2025 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 42,000 |
| December 23, 2025 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 307,000 |
| December 22, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 2,000 |
| December 19, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 310,000 |
| December 18, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 230,000 |
| December 17, 2025 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 61,000 |
| December 16, 2025 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 101,000 |
| December 15, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 26,000 |
| December 12, 2025 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 300,000 |
| December 11, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 431,000 |