Ming Fai International Holdings Limited (HKG:3828)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0200 (2.08%)
Mar 5, 2026, 11:35 AM HKT
HKG:3828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 5, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 137,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 590,000 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.96% | 213,000 |
| Mar 2, 2026 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 593,000 |
| Feb 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 199,000 |
| Feb 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 209,000 |
| Feb 25, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 364,000 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 221,000 |
| Feb 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 639,000 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 275,000 |
| Feb 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 223,000 |
| Feb 13, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 527,000 |
| Feb 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 311,000 |
| Feb 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 160,000 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 232,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 369,000 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 77,000 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 305,000 |
| Feb 4, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 725,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 219,000 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 2,224,000 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 82,000 |
| Jan 29, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 14,000 |
| Jan 28, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 119,000 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 380,000 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,971,000 |
| Jan 23, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 181,000 |
| Jan 22, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 214,000 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 72,000 |
| Jan 20, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 413,000 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 267,000 |
| Jan 16, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 1,032,000 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 184,000 |
| Jan 14, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 214,000 |
| Jan 13, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 177,000 |
| Jan 12, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 212,000 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 419,000 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | - | 320,000 |
| Jan 7, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 675,000 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 726,000 |
| Jan 5, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 303,000 |
| Jan 2, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 555,000 |
| Dec 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 72,000 |
| Dec 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 471,000 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 276,000 |
| Dec 24, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 203,334 |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 22, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 167,000 |
| Dec 19, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 122,000 |