Ming Fai International Holdings Limited - 3828.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.97	0.98	0.98	0.99	0.97	8,000
September 25, 2025	0.98	0.97	0.97	0.99	0.97	64,000
September 24, 2025	0.99	0.99	0.99	1	0.97	387,000
September 23, 2025	0.98	1	1	1.01	0.97	436,000
September 22, 2025	1.01	0.98	0.98	1.01	0.98	594,000
September 19, 2025	1	1	1	1	0.99	273,000
September 18, 2025	1	1	1	1.01	1	366,000
September 17, 2025	1	1.01	1.01	1.02	1	740,000
September 16, 2025	1.03	1.02	1.02	1.03	0.99	708,000
September 15, 2025	1.04	1.04	1.01	1.06	1.03	517,000
September 12, 2025	1.02	1.03	1	1.04	1.01	762,000
September 11, 2025	1.02	1.01	0.98	1.02	1.01	678,000
September 10, 2025	1.01	1.02	0.99	1.05	0.98	3.4M
September 09, 2025	0.95	1	0.97	1	0.94	11.04M
September 08, 2025	0.93	0.94	0.94	0.95	0.93	2.42M
September 05, 2025	0.93	0.93	0.93	0.94	0.93	2.28M
September 04, 2025	0.93	0.92	0.92	0.94	0.92	572,000
September 03, 2025	0.92	0.93	0.93	0.93	0.92	1.19M
September 02, 2025	0.92	0.92	0.92	0.93	0.91	1.02M
September 01, 2025	0.93	0.92	0.92	0.93	0.91	885,000
August 29, 2025	0.92	0.94	0.94	0.94	0.91	1.53M
August 28, 2025	0.9	0.9	0.9	0.92	0.9	1.44M
August 27, 2025	0.85	0.9	0.9	0.92	0.85	6.9M
August 26, 2025	0.87	0.87	0.87	0.87	0.85	2.23M
August 25, 2025	0.89	0.87	0.87	0.89	0.85	1.57M
August 22, 2025	0.88	0.88	0.88	0.89	0.88	812,000
August 21, 2025	0.89	0.89	0.89	0.89	0.88	478,000
August 20, 2025	0.9	0.89	0.89	0.9	0.88	586,000
August 19, 2025	0.91	0.9	0.9	0.92	0.89	264,000
August 18, 2025	0.9	0.9	0.9	0.9	0.9	121,000
August 15, 2025	0.91	0.9	0.9	0.91	0.9	123,000
August 14, 2025	0.92	0.91	0.91	0.92	0.9	257,000
August 13, 2025	0.91	0.92	0.92	0.92	0.9	216,000
August 12, 2025	0.91	0.91	0.91	0.92	0.9	43,000
August 11, 2025	0.9	0.9	0.9	0.9	0.89	326,000
August 08, 2025	0.88	0.9	0.9	0.9	0.88	1.44M
August 07, 2025	0.87	0.88	0.88	0.88	0.86	292,000
August 06, 2025	0.89	0.88	0.88	0.89	0.87	255,000
August 05, 2025	0.87	0.88	0.88	0.89	0.87	549,000
August 04, 2025	0.87	0.88	0.88	0.88	0.86	73,000
August 01, 2025	0.89	0.87	0.87	0.89	0.86	314,000
July 31, 2025	0.88	0.89	0.89	0.89	0.87	493,000
July 30, 2025	0.89	0.89	0.89	0.89	0.88	36,000
July 29, 2025	0.89	0.89	0.89	0.9	0.88	937,000
July 28, 2025	0.88	0.88	0.88	0.89	0.88	1.35M
July 25, 2025	0.89	0.89	0.89	0.9	0.88	319,000
July 24, 2025	0.89	0.9	0.9	0.9	0.89	1.25M
July 23, 2025	0.89	0.9	0.9	0.9	0.88	235,000
July 22, 2025	0.91	0.89	0.89	0.91	0.86	1.96M
July 21, 2025	0.89	0.9	0.9	0.91	0.89	1.22M
July 18, 2025	0.88	0.89	0.89	0.89	0.88	192,000
July 17, 2025	0.87	0.88	0.88	0.88	0.86	451,000
July 16, 2025	0.86	0.86	0.86	0.87	0.85	269,000
July 15, 2025	0.86	0.85	0.85	0.86	0.85	246,000
July 14, 2025	0.84	0.85	0.85	0.85	0.84	567,000
July 11, 2025	0.84	0.84	0.84	0.84	0.84	66,000
July 10, 2025	0.83	0.84	0.84	0.84	0.82	410,000
July 09, 2025	0.82	0.82	0.82	0.83	0.82	1.12M
July 08, 2025	0.82	0.82	0.82	0.83	0.82	1.65M
July 07, 2025	0.82	0.81	0.81	0.82	0.81	67,000

Ming Fai International Holdings Limited (3828.HK) HKSE