Min Fu International Holding Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08511  2018-04-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.940 0.920 1.040 41,215 0.940 0.920 1.040 0.910 1.080 42,600 0.9675 -3.09%
2025-11-28 0 20 0.970 0.920 1.030 140,573 0.970 0.920 1.030 0.910 1.100 142,300 0.9879 -6.73%
2025-10-31 0 20 1.040 0.940 1.050 378,496 1.040 0.940 1.050 1.020 1.410 327,800 1.1547 -3.70%
2025-09-30 0 22 1.080 1.080 1.130 195,568 1.080 1.080 1.130 1.040 1.320 168,650 1.1596 -19.40%
2025-08-29 0 21 1.340 1.200 1.340 850,574 1.340 1.200 1.340 0.980 1.750 659,000 1.2907 30.10%
2025-07-31 0 22 1.030 1.010 1.080 335,154 1.030 1.010 1.080 1.020 1.420 291,400 1.1502 -19.53%
2025-06-30 0 21 1.280 1.130 1.280 263,365 1.280 1.130 1.280 1.000 1.310 228,000 1.1551 18.52%
2025-05-30 0 20 1.080 1.030 1.200 855,507 1.080 1.030 1.200 1.000 1.510 734,650 1.1645 0.00%
2025-04-30 0 19 1.080 1.000 1.090 274,865 1.080 1.000 1.090 0.820 1.550 246,400 1.1155 -2.70%
2025-03-31 0 21 1.110 1.100 1.150 765,107 1.110 1.100 1.150 1.110 1.860 522,900 1.4632 -22.92%
2025-02-28 0 20 1.440 1.410 1.440 3,687,280 1.440 1.410 1.440 1.200 2.120 2,161,200 1.7061 -24.21%
2025-01-28 0 19 1.900 1.870 1.900 3,845,135 1.900 1.870 1.900 0.890 2.180 2,202,850 1.7455 75.93%
2024-12-31 0 20 1.080 0.970 1.150 535,191 1.080 0.970 1.150 0.710 1.100 584,550 0.9156 14.89%
2024-11-29 0 21 0.940 0.820 0.950 163,717 0.940 0.820 0.950 0.730 1.000 194,200 0.8430 -3.09%
2024-10-31 0 21 0.970 0.780 0.970 600,592 0.970 0.780 0.970 0.660 1.180 647,400 0.9277 27.63%
2024-09-30 0 19 0.019 0.017 0.020 951,740 0.760 0.680 0.800 0.400 1.000 1,814,600 0.5245 46.15%
2024-08-30 0 22 0.013 0.012 0.013 4,353,076 0.520 0.480 0.520 0.440 1.160 4,480,200 0.9716 -55.17%
2024-07-31 0 22 0.029 0.027 0.029 3,803,936 1.160 1.080 1.160 1.000 1.360 3,439,100 1.1061 7.41%
2024-06-28 0 19 0.027 0.025 0.027 358,564 1.080 1.000 1.080 1.000 1.320 319,300 1.1230 -12.90%
2024-05-31 0 21 0.031 0.029 0.031 89,388 1.240 1.160 1.240 1.120 1.440 71,800 1.2450 -11.43%
2024-04-30 0 20 0.035 0.031 0.035 245,180 1.400 1.240 1.400 1.040 1.480 197,000 1.2446 0.00%
2024-03-28 0 20 0.035 0.033 0.036 570,662 1.400 1.320 1.440 1.080 1.440 471,550 1.2102 12.90%
2024-02-29 0 19 0.031 0.028 0.030 311,436 1.240 1.120 1.200 1.040 1.400 262,400 1.1869 3.33%
2024-01-31 0 22 0.030 0.029 0.030 705,386 1.200 1.160 1.200 1.200 2.160 474,150 1.4877 -37.50%
2023-12-29 0 19 0.048 0.048 0.051 687,288 1.920 1.920 2.040 1.840 2.520 336,400 2.0431 -25.00%
2023-11-30 0 22 0.064 0.060 0.064 1,096,272 2.560 2.400 2.560 2.320 3.560 375,900 2.9164 -27.27%
2023-10-31 0 20 0.088 0.086 0.090 848,496 3.520 3.440 3.600 3.200 3.800 250,800 3.3832 2.33%
2023-09-29 0 19 0.086 0.086 0.090 6,690,940 3.440 3.440 3.600 3.120 4.480 1,784,000 3.7505 -21.10%
2023-08-31 0 23 0.109 0.100 0.110 5,915,316 4.360 4.000 4.400 3.800 5.120 1,314,650 4.4995 -12.10%
2023-07-31 0 20 0.124 0.117 0.124 6,159,084 4.960 4.680 4.960 4.600 5.800 1,256,300 4.9026 -7.46%
2023-06-30 0 21 0.134 0.134 0.140 10,318,452 5.360 5.360 5.600 3.702 6.280 2,329,659 4.4292 28.98%
2023-05-31 1 21 0.110 0.094 0.110 7,659,796 4.156 3.551 4.156 3.400 5.251 1,837,906 4.1677 -15.38%
2023-04-28 0 17 0.130 0.120 0.130 18,102,056 4.911 4.533 4.911 4.344 6.800 3,101,400 5.8367 -18.24%
2023-03-31 0 23 0.159 0.152 0.159 15,702,748 6.007 5.742 6.007 3.778 7.556 3,046,447 5.1544 18.66%
2023-02-28 0 20 0.134 0.127 0.135 5,552,484 5.062 4.798 5.100 2.493 8.311 1,090,271 5.0928 71.79%
2023-01-31 0 18 0.078 0.070 0.078 3,071,152 2.947 2.644 2.947 2.342 3.324 1,412,767 2.1739 -1.27%
2022-12-30 0 20 0.079 0.074 0.079 1,793,308 2.984 2.796 2.984 2.644 3.287 626,506 2.8624 5.33%
2022-11-30 0 22 0.075 0.070 0.075 3,277,072 2.833 2.644 2.833 2.569 4.344 1,019,329 3.2149 -28.57%
2022-10-31 0 20 0.105 0.098 0.105 35,027,344 3.967 3.702 3.967 3.022 18.89 4,045,976 8.6573 -73.75%
2022-09-30 0 21 0.400 0.365 0.420 1,077,700 15.11 13.79 15.87 11.52 16.62 75,600 14.255 0.00%
2022-08-31 0 23 0.400 0.305 0.420 23,164,520 15.11 11.52 15.87 13.79 25.31 1,094,612 21.162 -33.33%
2022-07-29 0 20 0.600 0.580 0.600 6,194,520 22.67 21.91 22.67 21.53 29.47 254,012 24.387 -14.29%
2022-06-30 0 21 0.700 0.650 0.700 44,454,280 26.44 24.56 26.44 18.89 28.71 1,771,941 25.088 -7.89%
2022-05-31 0 20 0.760 0.720 0.770 68,107,960 28.71 27.20 29.09 27.20 35.13 2,199,812 30.961 2.70%
2022-04-29 0 18 0.740 0.700 0.740 59,446,640 27.96 26.44 27.96 11.33 30.22 2,747,224 21.639 155.17%
2022-03-31 0 23 0.290 0.290 0.310 13,424,020 10.96 10.96 11.71 9.822 17.76 1,071,635 12.527 -27.50%
2022-02-28 0 17 0.400 0.385 0.410 8,359,040 15.11 14.54 15.49 13.60 18.51 491,718 17.000 -10.11%
2022-01-31 0 21 0.445 0.410 0.455 7,380,460 16.81 15.49 17.19 12.66 19.64 445,659 16.561 15.58%
2021-12-31 0 22 0.385 0.370 0.385 5,906,980 14.54 13.98 14.54 11.33 17.57 409,553 14.423 20.31%
2021-11-30 6 22 0.320 0.320 0.325 11,937,916 12.09 12.09 12.28 8.160 19.64 975,494 12.238 68.42%
2021-10-29 0 18 0.190 0.190 0.195 590,984 7.178 7.178 7.367 5.251 7.178 94,553 6.2503 21.02%
2021-09-30 0 21 0.157 0.150 0.178 923,864 5.931 5.667 6.724 4.193 6.611 163,376 5.6548 -10.80%
2021-08-31 0 22 0.176 0.155 0.175 641,156 6.649 5.856 6.611 5.856 8.689 92,329 6.9442 -15.38%
2021-07-30 0 21 0.208 0.195 0.220 9,777,588 7.858 7.367 8.311 3.778 12.09 1,169,841 8.3580 73.33%
2021-06-30 0 21 0.120 0.097 0.120 1,073,360 4.533 3.664 4.533 4.156 5.364 220,976 4.8573 -15.49%
2021-05-31 0 20 0.142 0.129 0.142 23,690,760 5.364 4.873 5.364 5.289 19.64 1,597,659 14.828 -71.02%
2021-04-30 0 19 0.490 0.485 0.490 21,611,034 18.51 18.32 18.51 4.684 20.40 1,671,459 12.929 242.66%
2021-03-31 0 23 0.143 0.143 0.164 207,672 5.402 5.402 6.196 5.402 10.20 29,329 7.0807 -10.62%
2021-02-26 0 18 0.160 0.140 0.170 166,312 6.044 5.289 6.422 4.722 6.044 29,329 5.6705 -7.51%
2021-01-29 0 20 0.173 0.173 0.191 79,284 6.536 6.536 7.216 4.911 7.367 12,282 6.4551 -8.47%
2020-12-31 0 22 0.189 0.170 0.190 1,382,614 7.140 6.422 7.178 5.402 7.896 206,629 6.6913 8.62%
2020-11-30 0 21 0.174 - 0.174 1,102,424 6.573 - 6.573 4.382 6.724 205,518 5.3641 16.00%
2020-10-30 0 18 0.150 0.142 0.150 635,856 5.667 5.364 5.667 4.420 5.893 121,871 5.2175 17.19%
2020-09-30 0 22 0.128 0.116 0.136 1,730,244 4.836 4.382 5.138 3.249 5.516 380,224 4.5506 25.49%
2020-08-31 0 21 0.102 0.092 0.102 9,891,584 3.853 3.476 3.853 2.909 32.49 1,583,153 6.2480 2.00%
2020-07-31 0 22 0.100 0.095 0.100 178,396 3.778 3.589 3.778 3.211 4.156 48,918 3.6469 0.00%
2020-06-30 0 21 0.100 0.094 0.107 38,248 3.778 3.551 4.042 3.362 4.533 9,741 3.9264 -15.25%
2020-05-29 0 20 0.118 0.090 0.118 184,208 4.458 3.400 4.458 3.249 5.100 43,729 4.2125 13.46%
2020-04-29 0 19 0.104 0.104 0.114 2,191,728 3.929 3.929 4.307 3.702 5.931 484,094 4.5275 -26.76%
2020-03-31 0 22 0.142 0.142 0.157 116,504 5.364 5.364 5.931 2.304 5.024 25,306 4.6038 17.36%
2020-02-28 0 20 0.121 0.120 0.137 168,856 4.571 4.533 5.176 3.891 5.289 34,412 4.9069 -8.33%
2020-01-31 0 20 0.132 0.125 0.139 293,244 4.987 4.722 5.251 4.533 6.347 55,588 5.2753 -7.69%
2019-12-31 0 20 0.143 0.140 0.143 130,712 5.402 5.289 5.402 4.987 6.044 24,459 5.3442 -8.92%
2019-11-29 0 21 0.157 0.120 0.158 62,032 5.931 4.533 5.969 4.949 6.120 11,118 5.5796 0.00%
2019-10-31 0 21 0.157 0.143 0.157 273,516 5.931 5.402 5.931 4.949 6.044 49,659 5.5079 1.29%
2019-09-30 0 21 0.155 0.150 0.160 519,676 5.856 5.667 6.044 5.667 6.876 82,165 6.3248 -17.55%
2019-08-30 0 22 0.188 0.172 0.188 103,432 7.102 6.498 7.102 6.422 7.933 14,612 7.0787 -1.05%
2019-07-31 0 22 0.190 0.140 0.210 892,972 7.178 5.289 7.933 6.611 8.160 118,800 7.5166 5.56%
2019-06-28 0 19 0.180 0.175 0.190 5,731,112 6.800 6.611 7.178 6.573 11.33 691,518 8.2877 -41.94%
2019-05-31 2 21 0.310 0.310 0.315 20,646,404 11.71 11.71 11.90 6.498 16.24 1,637,894 12.605 56.57%
2019-04-30 0 19 0.198 0.198 0.203 404,336 7.480 7.480 7.669 6.913 8.160 53,788 7.5172 -4.35%
2019-03-29 0 21 0.207 0.202 0.207 3,366,780 7.820 7.631 7.820 6.649 9.633 414,212 8.1282 7.81%
2019-02-28 0 17 0.192 0.186 0.195 363,740 7.253 7.027 7.367 6.573 7.744 52,518 6.9261 -4.00%
2019-01-31 0 22 0.200 0.200 0.205 592,772 7.556 7.556 7.744 6.422 8.122 85,129 6.9632 2.04%
2018-12-31 0 19 0.196 0.183 0.203 474,132 7.404 6.913 7.669 7.064 9.444 61,306 7.7339 -20.97%
2018-11-30 0 22 0.248 0.248 0.250 581,056 9.369 9.369 9.444 8.122 10.58 64,271 9.0408 -8.15%
2018-10-31 0 21 0.270 0.265 0.285 312,300 10.20 10.01 10.77 9.633 11.52 29,965 10.422 -11.48%
2018-09-28 0 19 0.305 0.300 0.310 723,360 11.52 11.33 11.71 10.01 12.66 65,329 11.073 -4.69%
2018-08-31 0 23 0.320 0.320 0.325 2,757,000 12.09 12.09 12.28 10.01 13.60 231,141 11.928 -3.03%
2018-07-31 0 21 0.330 0.330 0.340 4,504,480 12.47 12.47 12.84 11.90 16.81 334,271 13.476 -25.84%
2018-06-29 0 20 0.445 0.435 0.445 67,706,360 16.81 16.43 16.81 14.17 25.69 3,344,612 20.243 12.66%
2018-05-31 0 21 0.395 0.395 0.400 25,045,110 14.92 14.92 15.11 13.41 17.00 1,656,794 15.117 5.33%
2018-04-30 0 7 0.375 0.370 0.375 71,669,105 14.17 13.98 14.17 13.79 24.56 3,627,053 19.760

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top