Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	1.430	1.440	1.420	1.420	1.333	128,000
2024-01-08	1.420	1.420	1.410	1.420	1.333	96,000
2024-01-05	1.450	1.470	1.440	1.440	1.352	292,000
2024-01-04	1.410	1.450	1.400	1.430	1.343	678,000
2024-01-03	1.500	1.500	1.400	1.430	1.343	1,016,000
2024-01-02	1.600	1.600	1.510	1.510	1.418	828,000
2023-12-29	1.710	1.780	1.610	1.610	1.512	4,250,000
2023-12-28	1.830	1.850	1.830	1.850	1.737	54,000
2023-12-27	1.820	1.820	1.810	1.820	1.709	88,000
2023-12-22	1.820	1.830	1.810	1.810	1.700	138,000
2023-12-21	1.820	1.820	1.800	1.820	1.709	12,000
2023-12-19	1.790	1.800	1.790	1.800	1.690	164,000
2023-12-18	1.760	1.800	1.760	1.800	1.690	104,000
2023-12-15	1.800	1.800	1.770	1.770	1.662	22,000
2023-12-14	1.790	1.790	1.790	1.790	1.681	22,000
2023-12-13	1.740	1.790	1.740	1.790	1.681	80,000
2023-12-12	1.740	1.740	1.740	1.740	1.634	16,000
2023-12-11	1.770	1.770	1.710	1.720	1.615	32,000
2023-12-08	1.750	1.770	1.750	1.770	1.662	4,000
2023-12-07	1.790	1.790	1.750	1.760	1.653	20,000
2023-12-06	1.780	1.800	1.780	1.790	1.681	36,000
2023-12-05	1.800	1.800	1.780	1.780	1.671	140,000
2023-12-04	1.800	1.800	1.800	1.800	1.690	8,000
2023-12-01	1.820	1.820	1.800	1.800	1.690	74,000
2023-11-30	1.820	1.820	1.810	1.820	1.709	112,000
2023-11-29	1.800	1.800	1.800	1.800	1.690	4,000
2023-11-28	1.820	1.840	1.810	1.840	1.728	6,000
2023-11-21	1.870	1.870	1.850	1.850	1.737	34,000
2023-11-20	1.880	1.880	1.840	1.870	1.756	56,000
2023-11-17	1.850	1.850	1.840	1.850	1.737	14,000
2023-11-15	1.850	1.850	1.850	1.850	1.737	86,000
2023-11-14	1.870	1.870	1.830	1.850	1.737	92,000
2023-11-13	1.880	1.880	1.800	1.840	1.728	16,000
2023-11-10	1.870	1.870	1.860	1.870	1.756	50,000
2023-11-09	1.900	1.900	1.890	1.890	1.775	4,000
2023-11-08	1.830	1.840	1.830	1.840	1.728	6,000
2023-11-07	1.900	1.950	1.830	1.830	1.718	128,000
2023-11-06	1.800	1.830	1.790	1.830	1.718	150,000
2023-11-03	1.770	1.790	1.770	1.790	1.681	106,000
2023-11-02	1.780	1.790	1.770	1.780	1.671	230,000
2023-11-01	1.780	1.780	1.770	1.770	1.662	52,000
2023-10-31	1.790	1.790	1.770	1.780	1.671	12,000
2023-10-30	1.780	1.790	1.740	1.780	1.671	62,000
2023-10-27	1.780	1.790	1.750	1.790	1.681	50,000
2023-10-26	1.790	1.790	1.780	1.780	1.671	38,000
2023-10-25	1.800	1.800	1.780	1.790	1.681	126,000
2023-10-24	1.800	1.800	1.770	1.780	1.671	124,000
2023-10-20	1.790	1.800	1.790	1.800	1.690	48,000
2023-10-19	1.800	1.800	1.790	1.790	1.681	8,000
2023-10-18	1.800	1.800	1.790	1.800	1.690	12,000
2023-10-17	1.810	1.820	1.790	1.790	1.681	32,000
2023-10-16	1.790	1.810	1.790	1.810	1.700	54,000
2023-10-13	1.800	1.800	1.770	1.790	1.681	164,000
2023-10-12	1.820	1.820	1.800	1.820	1.709	76,000
2023-10-11	1.840	1.840	1.820	1.830	1.718	60,000
2023-10-10	1.840	1.840	1.820	1.840	1.728	6,000
2023-10-09	1.800	1.830	1.650	1.830	1.718	46,000
2023-10-06	1.840	1.840	1.830	1.840	1.728	16,000
2023-10-05	1.830	1.830	1.830	1.830	1.718	14,000
2023-10-04	1.840	1.840	1.830	1.830	1.718	54,000

← NewerPage 12 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.