Ming Fai International Holdings Limited (HKG:3828)
Hong Kong · Delayed Price · Currency is HKD 0.8000
+0.0100 (1.25%)
Apr 20, 2026, 3:25 PM HKT
HKG:3828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 121,000 |
| Apr 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 16, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 532,000 |
| Apr 15, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 240,000 |
| Apr 14, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 342,000 |
| Apr 13, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 423,000 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 64,364 |
| Apr 9, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -1.22% | 271,000 |
| Apr 8, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 161,000 |
| Apr 2, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 60,000 |
| Apr 1, 2026 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | - | 646,000 |
| Mar 31, 2026 | 0.83 | 0.83 | 0.71 | 0.78 | 0.78 | -6.02% | 1,242,000 |
| Mar 30, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -1.19% | 1,465,000 |
| Mar 27, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 1,167,000 |
| Mar 26, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 424,000 |
| Mar 25, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 876,000 |
| Mar 24, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 1,429,000 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 1,120,000 |
| Mar 20, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 540,000 |
| Mar 19, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 300,000 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 435,000 |
| Mar 17, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 954,000 |
| Mar 16, 2026 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -7.53% | 2,802,000 |
| Mar 13, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 829,000 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 256,000 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 475,000 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 278,000 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 299,000 |
| 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 |