Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	1.230	1.230	1.230	1.230	1.155	50,000
2024-04-15	1.230	1.240	1.230	1.230	1.155	68,000
2024-04-12	1.230	1.230	1.230	1.230	1.155	132,000
2024-04-11	1.240	1.240	1.230	1.230	1.155	60,000
2024-04-10	1.230	1.240	1.230	1.230	1.155	238,024
2024-04-09	1.250	1.250	1.240	1.240	1.164	4,000
2024-04-08	1.230	1.240	1.230	1.240	1.164	196,024
2024-04-05	1.230	1.230	1.220	1.230	1.155	296,000
2024-04-03	1.260	1.260	1.230	1.230	1.155	34,000
2024-04-02	1.230	1.240	1.220	1.230	1.155	86,000
2024-03-28	1.240	1.240	1.230	1.240	1.164	28,000
2024-03-27	1.240	1.240	1.230	1.240	1.164	84,000
2024-03-26	1.250	1.250	1.250	1.250	1.174	6,000
2024-03-25	1.260	1.260	1.240	1.260	1.183	152,000
2024-03-22	1.240	1.260	1.240	1.260	1.183	178,000
2024-03-21	1.270	1.290	1.270	1.280	1.202	164,000
2024-03-20	1.250	1.250	1.240	1.250	1.174	42,000
2024-03-19	1.260	1.260	1.250	1.250	1.174	154,000
2024-03-18	1.260	1.270	1.260	1.260	1.183	56,000
2024-03-15	1.270	1.270	1.260	1.260	1.183	158,000
2024-03-14	1.280	1.290	1.270	1.270	1.193	82,000
2024-03-13	1.290	1.300	1.280	1.280	1.202	280,000
2024-03-12	1.270	1.300	1.270	1.300	1.221	116,000
2024-03-11	1.290	1.300	1.270	1.270	1.193	72,000
2024-03-08	1.280	1.300	1.260	1.300	1.221	578,000
2024-03-06	1.240	1.260	1.240	1.260	1.183	110,000
2024-03-05	1.260	1.260	1.250	1.260	1.183	60,000
2024-03-01	1.270	1.270	1.260	1.260	1.183	522,000
2024-02-29	1.270	1.280	1.270	1.280	1.202	28,000
2024-02-28	1.250	1.300	1.250	1.260	1.183	416,000
2024-02-27	1.300	1.300	1.240	1.300	1.221	94,000
2024-02-26	1.300	1.300	1.300	1.300	1.221	366,000
2024-02-23	1.240	1.300	1.230	1.300	1.221	370,000
2024-02-22	1.270	1.270	1.240	1.240	1.164	106,000
2024-02-21	1.270	1.270	1.240	1.250	1.174	103,578
2024-02-20	1.260	1.280	1.260	1.270	1.193	64,000
2024-02-19	1.300	1.300	1.240	1.290	1.211	20,000
2024-02-16	1.240	1.240	1.240	1.240	1.164	136,000
2024-02-15	1.240	1.240	1.200	1.210	1.136	292,000
2024-02-14	1.220	1.240	1.220	1.240	1.164	12,000
2024-02-08	1.250	1.250	1.220	1.220	1.146	34,000
2024-02-07	1.240	1.240	1.240	1.240	1.164	20,000
2024-02-06	1.250	1.260	1.240	1.250	1.174	166,000
2024-02-02	1.260	1.260	1.250	1.260	1.183	70,000
2024-02-01	1.260	1.260	1.240	1.250	1.174	142,000
2024-01-31	1.270	1.270	1.240	1.270	1.193	86,000
2024-01-30	1.290	1.290	1.280	1.280	1.202	162,000
2024-01-29	1.290	1.290	1.280	1.290	1.211	42,000
2024-01-26	1.300	1.300	1.280	1.290	1.211	114,000
2024-01-25	1.300	1.310	1.300	1.300	1.221	110,000
2024-01-24	1.290	1.300	1.290	1.300	1.221	156,000
2024-01-23	1.280	1.290	1.270	1.290	1.211	52,000
2024-01-22	1.300	1.310	1.280	1.280	1.202	242,000
2024-01-18	1.330	1.330	1.320	1.330	1.249	38,000
2024-01-17	1.390	1.390	1.310	1.330	1.249	486,000
2024-01-16	1.400	1.400	1.390	1.390	1.305	130,000
2024-01-15	1.400	1.410	1.390	1.390	1.305	112,000
2024-01-12	1.400	1.400	1.390	1.390	1.305	160,000
2024-01-11	1.390	1.410	1.390	1.400	1.315	144,000
2024-01-10	1.420	1.420	1.400	1.410	1.324	114,000

← NewerPage 11 of 20 · 1,184 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.