Skip to main content
Ming Fai International Holdings Limited (HKG:3828)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.950
-0.030 (-3.06%)
Mar 10, 2026, 1:33 PM HKT

HKG:3828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.950.97--1.02%230,000
Mar 6, 20260.980.980.980.980.98--
Mar 5, 20260.970.980.960.980.982.08%137,000
Mar 4, 20260.980.980.960.960.96-1.03%590,000
Mar 3, 20260.990.990.970.970.97-3.96%213,000
Mar 2, 20260.991.010.971.011.012.02%593,000
Feb 27, 20260.970.990.970.990.991.02%199,000
Feb 26, 20260.970.980.970.980.98-209,000
Feb 25, 20260.981.000.970.980.98-364,000
Feb 24, 20260.990.990.980.980.98-1.01%221,000
Feb 23, 20260.991.000.990.990.99-639,000
Feb 20, 20261.001.000.990.990.99-1.00%275,000
Feb 16, 20260.981.000.981.001.002.04%223,000
Feb 13, 20260.960.980.960.980.982.08%527,000
Feb 12, 20260.950.960.950.960.96-311,000
Feb 11, 20260.950.960.950.960.961.05%160,000
Feb 10, 20260.950.960.950.950.95-232,000
Feb 9, 20260.960.960.950.950.95-1.04%369,000
Feb 6, 20260.970.970.960.960.96-1.03%77,000
Feb 5, 20260.970.970.950.970.97-1.02%305,000
Feb 4, 20260.960.980.960.980.982.08%725,000
Feb 3, 20260.960.960.950.960.961.05%219,000
Feb 2, 20260.950.950.930.950.95-2,224,000
Jan 30, 20260.960.960.950.950.95-1.04%82,000
Jan 29, 20260.960.970.960.960.96-14,000
Jan 28, 20260.960.970.960.960.96-119,000
Jan 27, 20260.970.970.960.960.96-1.03%380,000
Jan 26, 20260.980.980.970.970.97-1,971,000
Jan 23, 20260.960.980.960.970.971.04%181,000
Jan 22, 20260.960.980.950.960.96-214,000
Jan 21, 20260.970.970.960.960.96-1.03%72,000
Jan 20, 20260.980.990.960.970.971.04%413,000
Jan 19, 20260.970.980.960.960.96-1.03%267,000
Jan 16, 20260.950.980.940.970.972.11%1,032,000
Jan 15, 20260.950.950.940.950.95-184,000
Jan 14, 20260.940.950.940.950.951.06%214,000
Jan 13, 20260.930.940.930.940.941.08%177,000
Jan 12, 20260.940.940.930.930.93-1.06%212,000
Jan 9, 20260.940.940.930.940.94-1.05%419,000
Jan 8, 20260.960.960.930.950.95-320,000
Jan 7, 20260.930.950.930.950.952.15%675,000
Jan 6, 20260.930.930.920.930.931.09%726,000
Jan 5, 20260.920.930.920.920.92-303,000
Jan 2, 20260.920.940.920.920.92-555,000
Dec 31, 20250.920.920.920.920.92-72,000
Dec 30, 20250.920.920.920.920.921.10%471,000
Dec 29, 20250.920.920.910.910.911.11%276,000
Dec 24, 20250.910.920.900.900.90-2.17%203,334
Dec 23, 20250.920.920.920.920.92--
Dec 22, 20250.920.930.910.920.92-167,000
Dec 19, 20250.920.930.910.920.921.10%122,000
Dec 18, 20250.930.930.910.910.91-2.15%112,000
Dec 17, 20250.930.930.920.930.93-83,000
Dec 16, 20250.930.930.930.930.93--
Dec 15, 20250.940.940.930.930.93-1.06%61,000
Dec 12, 20250.930.940.920.940.942.17%166,000
Dec 11, 20250.930.930.910.920.92-119,000
Dec 10, 20250.940.940.920.920.92-2.13%24,000
Dec 9, 20250.930.940.910.940.941.08%228,000
Dec 8, 20250.930.930.920.930.931.09%612,000
Dec 5, 20250.920.920.910.920.921.10%79,000
Dec 4, 20250.910.930.910.910.911.11%191,000
Dec 3, 20250.910.920.900.900.90-1.10%300,000
Dec 2, 20250.920.920.910.910.91-1.09%698,000
Dec 1, 20250.930.930.920.920.92-129,000
Nov 28, 20250.940.940.920.920.92-1.08%873,000
Nov 27, 20250.940.940.930.930.93-1.06%506,000
Nov 26, 20250.950.950.940.940.94-266,000
Nov 25, 20250.940.950.940.940.94-149,000
Nov 24, 20250.930.950.930.940.94-1.05%158,000
Nov 21, 20250.960.960.940.950.95-606,000
Nov 20, 20250.950.970.950.950.95-218,000
Nov 19, 20250.950.950.940.950.95-231,000
Nov 18, 20250.950.960.950.950.95-1.04%506,000
Nov 17, 20250.980.980.960.960.96-1.03%200,000
Nov 14, 20250.980.980.970.970.97-2.02%502,000
Nov 13, 20250.980.990.970.990.99-1.00%714,000
Nov 12, 20251.001.000.991.001.00-170,000
Nov 11, 20250.981.000.981.001.002.04%264,000
Nov 10, 20251.001.000.980.980.98-2.00%369,000
Nov 7, 20250.981.000.981.001.002.04%298,000
Nov 6, 20250.980.990.970.980.981.03%1,299,000
Nov 5, 20250.970.970.960.970.97-323,000
Nov 4, 20250.980.980.970.970.97-143,000
Nov 3, 20250.990.990.960.970.97-2.02%372,000
Oct 31, 20250.980.990.960.990.992.06%188,000
Oct 30, 20250.980.990.970.970.97-1.02%25,000
Oct 28, 20250.980.980.970.980.98-127,000
Oct 27, 20250.980.990.980.980.98-56,000
Oct 24, 20250.990.990.980.980.98-1.01%267,000
Oct 23, 20251.011.010.990.990.99-1.98%258,000
Oct 22, 20251.001.010.991.011.012.02%263,000
Oct 21, 20250.981.000.980.990.992.06%254,000
Oct 20, 20250.970.980.960.970.97-248,000
Oct 17, 20250.980.980.960.970.97-1.02%261,000
Oct 16, 20250.981.000.970.980.981.03%764,000
Oct 15, 20250.970.970.960.970.97-243,000
Oct 14, 20250.970.970.960.970.972.11%171,000
Oct 13, 20250.950.960.940.950.95-2.06%528,000
Oct 10, 20250.980.980.970.970.97-2.02%122,000