Public Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.120	1.120	1.120	1.120	1.052	380,000
2024-07-23	1.120	1.130	1.110	1.120	1.052	284,000
2024-07-22	1.160	1.160	1.120	1.120	1.052	956,000
2024-07-19	1.190	1.200	1.160	1.160	1.089	456,000
2024-07-18	1.210	1.210	1.160	1.200	1.127	604,000
2024-07-17	1.220	1.220	1.210	1.220	1.146	22,000
2024-07-16	1.230	1.230	1.220	1.220	1.146	36,000
2024-07-12	1.220	1.230	1.220	1.230	1.155	58,000
2024-07-11	1.210	1.230	1.210	1.230	1.155	50,000
2024-07-10	1.220	1.240	1.200	1.210	1.136	232,000
2024-07-09	1.230	1.230	1.210	1.220	1.146	22,000
2024-07-05	1.240	1.240	1.220	1.230	1.155	58,000
2024-07-04	1.230	1.240	1.220	1.240	1.164	46,000
2024-07-02	1.210	1.240	1.200	1.240	1.164	228,000
2024-06-28	1.230	1.250	1.200	1.240	1.164	300,000
2024-06-26	1.270	1.270	1.250	1.260	1.183	574,000
2024-06-25	1.250	1.260	1.240	1.250	1.174	266,000
2024-06-24	1.250	1.250	1.240	1.240	1.164	312,000
2024-06-21	1.250	1.250	1.250	1.250	1.174	46,593
2024-06-20	1.260	1.260	1.260	1.260	1.183	22,000
2024-06-19	1.260	1.260	1.240	1.250	1.174	224,000
2024-06-18	1.280	1.290	1.240	1.250	1.174	306,000
2024-06-17	1.290	1.290	1.240	1.250	1.174	82,000
2024-06-14	1.280	1.280	1.270	1.280	1.202	92,000
2024-06-13	1.290	1.290	1.290	1.290	1.211	52,000
2024-06-12	1.300	1.300	1.290	1.290	1.211	398,000
2024-06-11	1.290	1.290	1.260	1.280	1.202	8,000
2024-06-07	1.300	1.300	1.280	1.290	1.211	160,000
2024-06-06	1.280	1.280	1.280	1.280	1.202	52,000
2024-06-05	1.300	1.300	1.280	1.280	1.202	38,000
2024-06-04	1.280	1.280	1.270	1.280	1.202	344,000
2024-06-03	1.280	1.280	1.280	1.280	1.202	282,000
2024-05-31	1.300	1.300	1.280	1.280	1.202	14,000
2024-05-30	1.300	1.300	1.300	1.300	1.221	8,000
2024-05-29	1.310	1.310	1.300	1.300	1.221	10,000
2024-05-27	1.320	1.340	1.320	1.340	1.258	16,000
2024-05-24	1.330	1.330	1.300	1.320	1.239	164,000
2024-05-23	1.360	1.360	1.330	1.330	1.249	70,000
2024-05-22	1.370	1.400	1.350	1.380	1.296	188,000
2024-05-21	1.370	1.400	1.360	1.360	1.277	112,666
2024-05-20	1.320	1.380	1.320	1.370	1.286	206,000
2024-05-17	1.290	1.320	1.280	1.290	1.211	194,000
2024-05-16	1.270	1.280	1.270	1.280	1.202	134,000
2024-05-14	1.260	1.260	1.240	1.260	1.183	74,000
2024-05-13	1.280	1.340	1.240	1.240	1.164	1,058,000
2024-05-10	1.250	1.280	1.230	1.280	1.202	156,000
2024-05-09	1.250	1.250	1.230	1.230	1.155	72,000
2024-05-07	1.290	1.290	1.230	1.250	1.174	232,000
2024-05-06	1.290	1.300	1.280	1.290	1.211	502,000
2024-05-03	1.220	1.250	1.220	1.250	1.174	46,000
2024-05-02	1.210	1.220	1.210	1.220	1.146	676,000
2024-04-30	1.220	1.220	1.210	1.210	1.136	464,000
2024-04-29	1.220	1.230	1.190	1.220	1.146	436,000
2024-04-26	1.230	1.230	1.200	1.220	1.146	446,000
2024-04-25	1.230	1.230	1.200	1.210	1.136	240,000
2024-04-24	1.200	1.230	1.200	1.200	1.127	80,000
2024-04-23	1.200	1.200	1.170	1.200	1.127	308,000
2024-04-22	1.220	1.220	1.200	1.210	1.136	204,000
2024-04-18	1.200	1.210	1.200	1.210	1.136	40,000
2024-04-17	1.220	1.230	1.200	1.200	1.127	272,000

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 HKD
2026-01-26	0.0500 HKD
2025-07-16	0.0200 HKD
2023-07-13	0.0300 HKD
2023-01-20	0.1100 HKD
2022-07-14	0.0500 HKD
2022-01-24	0.1500 HKD
2021-07-15	0.0500 HKD
2021-01-25	0.1200 HKD
2020-07-16	0.0300 HKD
2020-01-22	0.1500 HKD
2019-07-18	0.0500 HKD
2019-01-28	0.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.