mF International Limited - Class A Ordinary Shares (MFI)

Historical Prices For mF International Limited - Class A Ordinary Shares (MFI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.56	0.59	0.53	0.58	115,232	0.58
4/03/2025	0.60	0.60	0.54	0.58	41,372	0.58
4/02/2025	0.63	0.63	0.56	0.62	139,423	0.62
4/01/2025	0.62	0.63	0.57	0.59	97,967	0.59
3/31/2025	0.63	0.63	0.58	0.60	61,932	0.60
3/28/2025	0.61	0.64	0.61	0.63	28,089	0.63
3/27/2025	0.64	0.65	0.63	0.64	18,284	0.64
3/26/2025	0.63	0.65	0.62	0.65	28,576	0.65
3/25/2025	0.66	0.68	0.63	0.64	99,872	0.64
3/24/2025	0.64	0.68	0.64	0.68	148,325	0.68
3/21/2025	0.67	0.69	0.62	0.63	111,268	0.63
3/20/2025	0.63	0.71	0.62	0.66	181,497	0.66
3/19/2025	0.64	0.67	0.61	0.67	75,609	0.67
3/18/2025	0.62	0.64	0.60	0.62	52,072	0.62
3/17/2025	0.64	0.64	0.60	0.64	49,660	0.64
3/14/2025	0.65	0.66	0.58	0.64	198,565	0.64
3/13/2025	0.62	0.66	0.60	0.62	247,961	0.62
3/12/2025	0.70	0.72	0.64	0.67	343,714	0.67
3/11/2025	0.79	0.79	0.69	0.72	320,524	0.72
3/10/2025	0.76	0.82	0.72	0.76	490,523	0.76
3/07/2025	0.72	0.85	0.64	0.80	905,521	0.80
3/06/2025	0.64	0.75	0.60	0.72	2,325,483	0.72
3/05/2025	0.60	0.62	0.56	0.62	2,837,578	0.62
3/04/2025	0.57	0.60	0.53	0.59	185,179	0.59
3/03/2025	0.59	0.60	0.56	0.58	203,005	0.58
2/28/2025	0.60	0.64	0.56	0.62	285,052	0.62
2/27/2025	0.61	0.64	0.55	0.56	694,550	0.56
2/26/2025	0.76	0.80	0.63	0.65	2,159,602	0.65
2/25/2025	0.90	1.26	0.73	0.85	73,252,210	0.85
2/24/2025	0.70	0.70	0.55	0.60	1,867,337	0.60
2/21/2025	0.64	0.65	0.61	0.63	527,469	0.63
2/20/2025	0.65	0.66	0.63	0.65	43,816	0.65
2/19/2025	0.65	0.67	0.63	0.65	76,677	0.65
2/18/2025	0.68	0.69	0.64	0.66	64,917	0.66
2/14/2025	0.67	0.69	0.64	0.65	97,979	0.65
2/13/2025	0.69	0.69	0.66	0.66	42,356	0.66
2/12/2025	0.65	0.70	0.65	0.69	57,177	0.69
2/11/2025	0.69	0.71	0.65	0.67	114,799	0.67
2/10/2025	0.70	0.73	0.68	0.70	60,799	0.70
2/07/2025	0.70	0.74	0.70	0.74	28,565	0.74
2/06/2025	0.74	0.75	0.71	0.71	39,006	0.71
2/05/2025	0.71	0.75	0.70	0.74	139,518	0.74
2/04/2025	0.73	0.76	0.69	0.74	88,408	0.74
2/03/2025	0.72	0.73	0.70	0.70	32,530	0.70
1/31/2025	0.71	0.73	0.68	0.72	162,356	0.72
1/30/2025	0.70	0.75	0.69	0.73	122,255	0.73
1/29/2025	0.84	0.87	0.70	0.75	927,268	0.75
1/28/2025	0.78	0.88	0.75	0.84	2,703,259	0.84
1/27/2025	0.77	0.79	0.73	0.78	325,278	0.78
1/24/2025	0.74	0.78	0.70	0.72	236,632	0.72
1/23/2025	0.71	0.73	0.68	0.71	101,576	0.71
1/22/2025	0.69	0.73	0.69	0.70	74,694	0.70
1/21/2025	0.72	0.72	0.67	0.70	162,521	0.70
1/17/2025	0.72	0.76	0.70	0.73	90,899	0.73
1/16/2025	0.73	0.75	0.70	0.70	101,185	0.70
1/15/2025	0.70	0.75	0.70	0.75	113,772	0.75
1/14/2025	0.73	0.79	0.72	0.72	94,538	0.72
1/13/2025	0.75	0.76	0.70	0.74	95,553	0.74
1/10/2025	0.80	0.80	0.73	0.75	201,829	0.75
1/08/2025	0.85	0.89	0.75	0.82	331,729	0.82
1/07/2025	0.96	0.97	0.91	0.91	472,538	0.91
1/06/2025	0.90	1.09	0.88	0.98	2,948,602	0.98