Mingfa Group (International) Company Limited (HKG:0846)
Hong Kong · Delayed Price · Currency is HKD 0.0930
-0.0010 (-1.06%)
May 27, 2026, 2:49 PM HKT
HKG:0846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 32,000 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 16,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 259,000 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,000 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 201,000 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.00% | 10,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.38% | 99,000 |
| May 7, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 173,000 |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.21% | 26,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 556,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 222,000 |
| Apr 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 1,593,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.82% | 173,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 579,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 218,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 171,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 823,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 220,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 296,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | 570,000 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 21,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | 40,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | 10,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | 201,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.14% | 10,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 40,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 657,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 126,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.83% | 287,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 1.72% | 1,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |