Mingfa Group (International) Company Limited (HKG:0846)
Hong Kong
· Delayed Price · Currency is HKD 0.105
+0.002 (1.94%)
At close: Mar 10, 2026
HKG:0846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.43% | 11,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.92% | 309,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 13.33% | 1,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 285,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.62% | 1,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 4, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.94% | 406,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.04% | 52,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 63,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.21% | 41,000 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 21,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jan 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -10.66% | 206,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.77% | 147,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.80% | 509,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 15,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 1.67% | 5,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 103,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.54% | 205,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 220,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.65% | 64,000 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 192,000 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.68% | 54,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 51,000 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 36,000 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -5.26% | 307,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.57% | 1,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | 310,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.75% | 230,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 60,000 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 101,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.96% | 200,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.31% | 431,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 6.73% | 51,000 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.96% | 151,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 4.63% | 51,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 155,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.00% | 151,000 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 253,000 |
| Dec 2, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 8.11% | 465,000 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.63% | 271,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 2.70% | 1,000 |
| Nov 27, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.71% | 728,000 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | 254,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.63% | 10,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 258,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 14.58% | 10,000 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -12.73% | 92,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 242,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | - |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.78% | 53,000 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.56% | 370,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -2.70% | 178,000 |
| Nov 10, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -5.93% | 239,000 |
| Nov 7, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 12.38% | 115,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -13.93% | 313,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.02% | 2,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | 26,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.70% | 264,000 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.47% | 678,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -15.00% | 50,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 531,000 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.65% | 808,000 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | - |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.72% | 7,000 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |