HKEX · 3828 · stock
Ming Fai International Holdings Limited (3828) stock price history
Every HKEX trading session of Ming Fai International Holdings Limited from Nov 2, 2007 to Sep 28, 2026: 4,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3828 adjusted close, 2007 to 2026
- HK$1.25
- All time high, 2010
- HK$0.9280
- 52 week high, HK$0.6524 low
- 4,660
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
3828 key facts
- Ming Fai International Holdings Limited (3828) closed at HK$0.7450 on Sep 28, 2026 on HKEX.
- 3828's all time high close is HK$1.25, set on May 10, 2010; its all time low close is HK$0.1652 on Oct 17, 2008.
- 3828's 52 week range is HK$0.6524 to HK$0.9280.
- 3828 returned -17.3% over the year to Sep 28, 2026 and +125.5% over five years.
- Over ten years 3828 returned +62%, +5.0% a year compounded.
- 3828's deepest drawdown was -83.9% from May 10, 2010 to Jul 24, 2012.
- DataCedar holds 4,660 daily sessions of 3828 history from Nov 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3828 price chart, 2007 to 2026
3828 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +0.3% |
| 6 months | -3.5% |
| Year to date | -11.9% |
| 1 year | -17.3% |
| 3 years | +53.8% |
| 5 years | +125.5% |
| 10 years | +62.3% |
| Since Nov 2, 2007 | -1.6% |
| Compound annual growth, 18.9 years | -0.1% |
3828 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.25 on May 10, 2010
- All time low close
- HK$0.1652 on Oct 17, 2008
- 52 week high
- HK$0.9280 on Oct 22, 2025
- 52 week low
- HK$0.6524 on Mar 31, 2026
- Deepest drawdown
- -83.9% from May 10, 2010 to Jul 24, 2012, not yet recovered
- Best single session
- +22.3% on May 19, 2015
- Worst single session
- -25.5% on Jan 17, 2012
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2010, +144%
- Worst calendar year
- 2011, -68%
3828 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 2, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8453 | HK$0.9280 | HK$0.6524 | HK$0.7450 | -11.9% | 61.6M | 182 |
| 2025 | HK$0.6324 | HK$0.9464 | HK$0.6078 | HK$0.8453 | +33.7% | 152.7M | 246 |
| 2024 | HK$0.4405 | HK$0.6982 | HK$0.3891 | HK$0.6324 | +41.2% | 98.5M | 246 |
| 2023 | HK$0.3454 | HK$0.5066 | HK$0.3454 | HK$0.4478 | +29.6% | 66.3M | 243 |
| 2022 | HK$0.2808 | HK$0.3590 | HK$0.1982 | HK$0.3454 | +21.6% | 64.8M | 246 |
| 2021 | HK$0.4785 | HK$0.5561 | HK$0.2775 | HK$0.2841 | -40.6% | 99.9M | 247 |
| 2020 | HK$0.5140 | HK$0.5507 | HK$0.3822 | HK$0.4785 | -5.8% | 72.4M | 248 |
| 2019 | HK$0.5613 | HK$0.6758 | HK$0.4626 | HK$0.5078 | -9.5% | 50M | 246 |
| 2018 | HK$0.6670 | HK$0.7047 | HK$0.4925 | HK$0.5613 | -15.9% | 63.8M | 246 |
| 2017 | HK$0.5175 | HK$0.6778 | HK$0.5072 | HK$0.6670 | +26.4% | 126.6M | 247 |
| 2016 | HK$0.3297 | HK$0.5921 | HK$0.2727 | HK$0.5277 | +60.0% | 290M | 247 |
| 2015 | HK$0.3096 | HK$0.5534 | HK$0.2768 | HK$0.3297 | +6.5% | 374.2M | 247 |
| 2014 | HK$0.3142 | HK$0.3576 | HK$0.2477 | HK$0.3096 | -1.5% | 110.6M | 247 |
| 2013 | HK$0.2997 | HK$0.3918 | HK$0.2750 | HK$0.3142 | +6.1% | 96.3M | 245 |
| 2012 | HK$0.3373 | HK$0.3980 | HK$0.1946 | HK$0.2962 | -11.3% | 260.3M | 246 |
| 2011 | HK$1.03 | HK$1.05 | HK$0.2462 | HK$0.3339 | -68.1% | 375.9M | 246 |
| 2010 | HK$0.4230 | HK$1.28 | HK$0.4166 | HK$1.05 | +144.1% | 824.4M | 249 |
| 2009 | HK$0.2222 | HK$0.4930 | HK$0.1709 | HK$0.4294 | +98.3% | 72.8M | 249 |
| 2008 | HK$0.5811 | HK$0.6081 | HK$0.1624 | HK$0.2165 | -62.4% | 151.7M | 247 |
| 2007 | HK$0.7703 | HK$0.8243 | HK$0.3757 | HK$0.5757 | n/a | 237.9M | 40 |
3828 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.7450 | +8.8% |
| August 2026 | HK$0.6850 | -7.8% |
| July 2026 | HK$0.7429 | +2.7% |
| June 2026 | HK$0.7236 | -6.2% |
| May 2026 | HK$0.7718 | +3.7% |
| April 2026 | HK$0.7443 | +3.8% |
| March 2026 | HK$0.7167 | -21.2% |
| February 2026 | HK$0.9097 | +4.2% |
| January 2026 | HK$0.8729 | +3.3% |
| December 2025 | HK$0.8453 | 0.0% |
| November 2025 | HK$0.8453 | -7.1% |
| October 2025 | HK$0.9097 | +2.1% |
About the 3828 data
Daily bars. 4,660 sessions from Nov 2, 2007 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3828/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3808 Sinotruk (Hong Kong) Limited
- 3813 Pou Sheng International (Holdings) Limited
- 3818 China Dongxiang (Group) Co., Ltd.
- 3822 Sam Woo Construction Group Limited
- 3830 Kiddieland International Limited
- 3833 Xinjiang Xinxin Mining Industry Co., Ltd.
- 3836 China Harmony Auto Holding Limited
- 3838 China Starch Holdings Limited
Common questions
3828 share price history
