Ming Fai Intl

3828
🏛️ hong-kong →
0.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.78 0.78 0.77 0.77 0.1M
2024-12-30 0.79 0.79 0.77 0.78 1.3M
2024-12-27 0.80 0.80 0.79 0.80 0.0M
2024-12-24 0.80 0.80 0.79 0.79 0.0M
2024-12-23 0.79 0.80 0.78 0.79 0.1M
2024-12-20 0.79 0.79 0.78 0.78 0.0M
2024-12-19 0.79 0.79 0.78 0.78 0.1M
2024-12-18 0.79 0.79 0.79 0.79 0.0M
2024-12-17 0.79 0.80 0.79 0.79 0.4M
2024-12-16 0.79 0.80 0.79 0.79 0.1M
2024-12-13 0.79 0.79 0.79 0.79 0.0M
2024-12-12 0.80 0.80 0.79 0.79 0.0M
2024-12-11 0.79 0.80 0.79 0.80 0.1M
2024-12-10 0.79 0.81 0.79 0.80 0.5M
2024-12-09 0.79 0.79 0.79 0.79 0.1M
2024-12-06 0.79 0.79 0.78 0.78 0.3M
2024-12-05 0.79 0.79 0.78 0.78 0.1M
2024-12-04 0.78 0.79 0.78 0.79 0.0M
2024-12-03 0.78 0.78 0.78 0.78 0.2M
2024-12-02 0.78 0.78 0.78 0.78 0.0M
2024-11-29 0.79 0.79 0.78 0.78 0.0M
2024-11-28 0.78 0.78 0.78 0.78 0.1M
2024-11-27 0.79 0.79 0.79 0.79 0.1M
2024-11-26 0.77 0.79 0.77 0.78 0.4M
2024-11-25 0.78 0.78 0.77 0.78 0.3M
2024-11-22 0.78 0.78 0.77 0.77 0.3M
2024-11-21 0.80 0.80 0.77 0.78 2.5M
2024-11-20 0.80 0.80 0.80 0.80 0.0M
2024-11-19 0.79 0.80 0.79 0.80 0.0M
2024-11-18 0.81 0.83 0.80 0.80 0.6M
2024-11-15 0.84 0.84 0.81 0.82 0.1M
2024-11-14 0.81 0.85 0.81 0.83 1.5M
2024-11-13 0.80 0.81 0.78 0.81 0.7M
2024-11-12 0.77 0.78 0.77 0.78 0.1M
2024-11-11 0.80 0.80 0.78 0.79 0.1M
2024-11-08 0.79 0.81 0.79 0.79 2.1M
2024-11-07 0.75 0.76 0.75 0.75 0.8M
2024-11-06 0.76 0.76 0.75 0.76 0.6M
2024-11-05 0.76 0.76 0.76 0.76 0.0M
2024-11-04 0.78 0.78 0.77 0.78 0.4M
2024-11-01 0.78 0.78 0.77 0.78 0.6M
2024-10-31 0.77 0.77 0.76 0.76 0.8M
2024-10-30 0.76 0.77 0.76 0.76 0.3M
2024-10-29 0.76 0.77 0.76 0.76 0.1M
2024-10-28 0.76 0.76 0.76 0.76 0.3M
2024-10-25 0.77 0.77 0.76 0.76 0.6M
2024-10-24 0.77 0.78 0.77 0.77 0.1M
2024-10-23 0.78 0.78 0.77 0.77 0.1M
2024-10-22 0.77 0.78 0.77 0.78 0.0M
2024-10-21 0.77 0.77 0.76 0.77 0.1M
2024-10-18 0.78 0.78 0.78 0.78 0.0M
2024-10-17 0.76 0.77 0.76 0.76 0.0M
2024-10-16 0.77 0.77 0.77 0.77 0.0M
2024-10-15 0.77 0.77 0.76 0.77 0.5M
2024-10-14 0.77 0.80 0.77 0.79 0.9M
2024-10-10 0.75 0.76 0.75 0.76 0.0M
2024-10-09 0.77 0.77 0.75 0.76 0.7M
2024-10-08 0.77 0.80 0.77 0.77 0.9M
2024-10-07 0.77 0.79 0.77 0.79 0.2M
2024-10-04 0.79 0.79 0.77 0.77 0.4M
2024-10-03 0.78 0.81 0.78 0.79 0.4M
2024-10-02 0.75 0.80 0.75 0.78 2.6M
2024-09-30 0.76 0.77 0.75 0.75 0.5M
2024-09-27 0.76 0.78 0.75 0.77 1.1M
2024-09-26 0.75 0.76 0.73 0.75 0.4M
2024-09-25 0.77 0.77 0.75 0.75 0.3M
2024-09-24 0.75 0.76 0.75 0.75 0.2M
2024-09-23 0.75 0.75 0.75 0.75 0.0M
2024-09-20 0.75 0.75 0.75 0.75 0.1M
2024-09-19 0.76 0.77 0.75 0.75 1.2M
2024-09-17 0.75 0.75 0.75 0.75 0.3M
2024-09-16 0.73 0.74 0.73 0.74 0.2M
2024-09-13 0.76 0.76 0.75 0.76 0.0M
2024-09-12 0.74 0.75 0.74 0.75 1.2M
2024-09-11 0.75 0.75 0.75 0.75 0.0M
2024-09-10 0.75 0.77 0.75 0.77 0.1M
2024-09-09 0.77 0.77 0.75 0.77 0.2M
2024-09-05 0.77 0.78 0.77 0.77 0.0M
2024-09-04 0.76 0.76 0.76 0.77 0.0M
2024-09-03 0.77 0.78 0.76 0.77 0.6M
2024-09-02 0.77 0.78 0.77 0.77 0.1M
2024-08-30 0.78 0.79 0.77 0.77 0.5M
2024-08-29 0.78 0.78 0.76 0.78 0.1M
2024-08-28 0.80 0.81 0.76 0.78 1.1M
2024-08-27 0.77 0.80 0.77 0.80 0.3M
2024-08-26 0.76 0.76 0.76 0.76 0.0M
2024-08-23 0.76 0.76 0.76 0.76 0.0M
2024-08-22 0.76 0.77 0.75 0.76 0.6M
2024-08-21 0.79 0.79 0.75 0.78 0.2M
2024-08-20 0.77 0.79 0.76 0.77 0.4M
2024-08-19 0.78 0.81 0.78 0.78 0.4M
2024-08-16 0.75 0.78 0.75 0.78 0.3M
2024-08-15 0.74 0.74 0.74 0.74 0.2M
2024-08-14 0.73 0.75 0.72 0.75 0.2M
2024-08-13 0.72 0.75 0.72 0.74 0.1M
2024-08-12 0.72 0.75 0.72 0.75 1.0M
2024-08-09 0.70 0.70 0.70 0.70 0.1M
2024-08-08 0.71 0.71 0.69 0.70 0.3M
2024-08-07 0.71 0.71 0.71 0.71 0.1M
2024-08-06 0.70 0.71 0.70 0.70 0.1M
2024-08-05 0.71 0.71 0.69 0.70 0.1M
2024-08-02 0.70 0.73 0.70 0.73 0.2M
2024-08-01 0.71 0.72 0.71 0.72 0.0M
2024-07-31 0.73 0.73 0.72 0.73 0.2M
2024-07-30 0.71 0.72 0.70 0.72 0.1M
2024-07-29 0.73 0.73 0.71 0.72 0.2M
2024-07-26 0.72 0.74 0.72 0.74 0.1M
2024-07-25 0.72 0.74 0.72 0.74 0.0M
2024-07-24 0.72 0.74 0.72 0.74 0.0M
2024-07-23 0.72 0.72 0.72 0.72 0.1M
2024-07-22 0.70 0.71 0.70 0.71 0.0M
2024-07-19 0.71 0.71 0.71 0.71 0.1M
2024-07-18 0.71 0.72 0.71 0.72 0.1M
2024-07-17 0.72 0.73 0.71 0.73 0.2M
2024-07-16 0.74 0.74 0.72 0.73 0.5M
2024-07-15 0.75 0.75 0.75 0.75 0.1M
2024-07-12 0.75 0.75 0.73 0.75 0.5M
2024-07-11 0.74 0.76 0.74 0.76 0.0M
2024-07-10 0.75 0.77 0.75 0.75 0.0M
2024-07-09 0.75 0.77 0.75 0.77 0.1M
2024-07-08 0.75 0.77 0.75 0.75 0.2M
2024-07-05 0.76 0.76 0.75 0.76 0.2M
2024-07-04 0.78 0.78 0.77 0.77 0.1M
2024-07-03 0.77 0.78 0.76 0.78 0.1M
2024-07-02 0.77 0.78 0.77 0.78 0.4M
2024-06-28 0.77 0.77 0.75 0.76 0.1M
2024-06-27 0.76 0.76 0.75 0.76 0.5M
2024-06-26 0.76 0.76 0.74 0.76 0.0M
2024-06-25 0.75 0.76 0.75 0.76 1.2M
2024-06-24 0.74 0.76 0.73 0.74 0.4M
2024-06-21 0.76 0.77 0.74 0.74 0.7M
2024-06-20 0.75 0.79 0.75 0.78 0.5M
2024-06-19 0.72 0.75 0.71 0.75 2.6M
2024-06-18 0.71 0.74 0.70 0.71 4.9M
2024-06-17 0.70 0.70 0.69 0.70 0.3M
2024-06-14 0.69 0.70 0.69 0.70 0.4M
2024-06-13 0.69 0.69 0.67 0.69 0.4M
2024-06-12 0.70 0.72 0.67 0.69 1.4M
2024-06-11 0.71 0.74 0.69 0.70 1.0M
2024-06-07 0.67 0.71 0.67 0.70 1.7M
2024-06-06 0.69 0.69 0.67 0.67 0.1M
2024-06-05 0.66 0.66 0.66 0.66 0.0M
2024-06-04 0.66 0.66 0.66 0.66 0.0M
2024-06-03 0.67 0.67 0.67 0.67 0.0M
2024-05-31 0.67 0.68 0.67 0.67 0.1M
2024-05-30 0.67 0.67 0.66 0.67 0.2M
2024-05-29 0.68 0.69 0.66 0.69 0.4M
2024-05-28 0.67 0.69 0.67 0.69 0.0M
2024-05-27 0.68 0.68 0.66 0.67 0.1M
2024-05-24 0.65 0.68 0.65 0.67 0.1M
2024-05-23 0.74 0.74 0.71 0.72 0.2M
2024-05-22 0.72 0.75 0.72 0.74 0.9M
2024-05-21 0.74 0.74 0.72 0.72 0.7M
2024-05-20 0.73 0.74 0.73 0.73 0.1M
2024-05-17 0.74 0.74 0.70 0.72 0.2M
2024-05-16 0.73 0.74 0.72 0.73 0.2M
2024-05-14 0.74 0.74 0.74 0.74 0.0M
2024-05-13 0.74 0.74 0.74 0.74 0.3M
2024-05-10 0.71 0.75 0.71 0.75 0.2M
2024-05-09 0.70 0.74 0.70 0.73 0.8M
2024-05-08 0.69 0.70 0.69 0.70 0.9M
2024-05-07 0.67 0.69 0.67 0.69 0.3M
2024-05-06 0.68 0.68 0.67 0.68 0.1M
2024-05-03 0.67 0.68 0.66 0.67 0.0M
2024-05-02 0.66 0.68 0.65 0.68 0.4M
2024-04-30 0.68 0.68 0.66 0.67 0.2M
2024-04-29 0.67 0.68 0.67 0.68 0.0M
2024-04-26 0.65 0.67 0.65 0.67 0.0M
2024-04-25 0.65 0.67 0.65 0.67 0.0M
2024-04-24 0.66 0.68 0.66 0.66 2.5M
2024-04-23 0.65 0.68 0.65 0.68 0.5M
2024-04-22 0.67 0.69 0.65 0.68 0.8M
2024-04-19 0.67 0.68 0.67 0.68 0.8M
2024-04-18 0.66 0.68 0.65 0.68 0.3M
2024-04-17 0.67 0.67 0.67 0.67 0.0M
2024-04-16 0.66 0.68 0.65 0.68 0.3M
2024-04-15 0.68 0.69 0.67 0.67 0.8M
2024-04-12 0.68 0.68 0.68 0.68 0.0M
2024-04-11 0.67 0.70 0.67 0.69 0.1M
2024-04-10 0.69 0.69 0.68 0.69 0.7M
2024-04-09 0.68 0.68 0.68 0.68 0.1M
2024-04-08 0.68 0.69 0.67 0.69 0.1M
2024-04-05 0.67 0.69 0.67 0.68 0.2M
2024-04-03 0.66 0.69 0.66 0.69 0.4M
2024-04-02 0.67 0.69 0.67 0.68 1.3M
2024-03-28 0.68 0.69 0.67 0.67 2.2M
2024-03-27 0.68 0.68 0.66 0.67 0.3M
2024-03-26 0.67 0.70 0.66 0.66 1.5M
2024-03-25 0.67 0.67 0.65 0.66 0.3M
2024-03-22 0.66 0.67 0.66 0.67 0.5M
2024-03-21 0.67 0.67 0.67 0.67 0.0M
2024-03-20 0.67 0.68 0.65 0.68 0.4M
2024-03-19 0.67 0.68 0.66 0.67 0.2M
2024-03-18 0.66 0.68 0.66 0.68 0.3M
2024-03-15 0.68 0.68 0.68 0.68 0.0M
2024-03-14 0.67 0.69 0.66 0.68 0.3M
2024-03-13 0.67 0.68 0.67 0.68 0.2M
2024-03-12 0.68 0.68 0.67 0.68 0.7M
2024-03-11 0.68 0.69 0.68 0.68 0.1M
2024-03-08 0.67 0.68 0.67 0.67 0.3M
2024-03-07 0.67 0.71 0.65 0.67 2.6M
2024-03-06 0.62 0.62 0.61 0.62 0.1M
2024-03-05 0.61 0.62 0.61 0.62 0.8M
2024-03-04 0.58 0.62 0.58 0.61 2.2M
2024-03-01 0.57 0.59 0.57 0.59 0.5M
2024-02-29 0.58 0.59 0.58 0.58 0.2M
2024-02-28 0.57 0.57 0.57 0.57 0.3M
2024-02-27 0.56 0.58 0.56 0.58 0.4M
2024-02-26 0.57 0.57 0.57 0.57 0.2M
2024-02-23 0.55 0.57 0.55 0.57 0.7M
2024-02-22 0.56 0.56 0.56 0.56 0.3M
2024-02-21 0.56 0.57 0.56 0.56 0.4M
2024-02-20 0.55 0.56 0.55 0.56 0.2M
2024-02-19 0.56 0.56 0.56 0.56 0.3M
2024-02-16 0.55 0.56 0.53 0.56 0.8M
2024-02-15 0.57 0.57 0.57 0.57 0.1M
2024-02-14 0.56 0.56 0.56 0.56 0.1M
2024-02-09 0.56 0.56 0.56 0.56 0.0M
2024-02-08 0.56 0.56 0.55 0.56 0.8M
2024-02-07 0.57 0.57 0.57 0.57 0.1M
2024-02-06 0.57 0.57 0.57 0.57 0.0M
2024-02-05 0.57 0.57 0.56 0.57 0.1M
2024-02-02 0.56 0.57 0.56 0.57 0.4M
2024-02-01 0.57 0.57 0.57 0.57 0.0M
2024-01-31 0.57 0.59 0.57 0.57 0.3M
2024-01-30 0.56 0.58 0.56 0.57 0.2M
2024-01-29 0.58 0.58 0.58 0.58 0.0M
2024-01-26 0.58 0.60 0.57 0.58 1.3M
2024-01-25 0.59 0.60 0.59 0.59 2.1M
2024-01-24 0.56 0.59 0.56 0.57 0.3M
2024-01-23 0.56 0.59 0.56 0.57 0.1M
2024-01-22 0.56 0.57 0.55 0.56 0.0M
2024-01-19 0.56 0.56 0.56 0.56 0.0M
2024-01-18 0.56 0.56 0.56 0.56 0.0M
2024-01-17 0.54 0.56 0.54 0.56 0.0M
2024-01-16 0.56 0.56 0.54 0.56 0.5M
2024-01-15 0.55 0.57 0.55 0.57 0.1M
2024-01-12 0.55 0.56 0.54 0.56 0.4M
2024-01-11 0.57 0.57 0.54 0.57 1.2M
2024-01-10 0.56 0.58 0.56 0.58 0.8M
2024-01-09 0.57 0.57 0.57 0.57 0.3M
2024-01-08 0.58 0.59 0.57 0.57 0.2M
2024-01-05 0.58 0.58 0.58 0.58 0.1M
2024-01-04 0.58 0.60 0.58 0.60 0.0M
2024-01-03 0.58 0.58 0.58 0.58 0.0M
2024-01-02 0.60 0.60 0.60 0.60 0.1M