Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	1.830	1.830	1.830	1.830	1.718	34,000
2023-09-29	1.840	1.840	1.840	1.840	1.728	54,000
2023-09-28	1.870	1.870	1.840	1.840	1.728	10,000
2023-09-27	1.840	1.870	1.840	1.870	1.756	24,000
2023-09-25	1.820	1.840	1.820	1.840	1.728	8,000
2023-09-22	1.850	1.850	1.800	1.850	1.737	50,000
2023-09-21	1.850	1.850	1.850	1.850	1.737	30,000
2023-09-19	1.870	1.870	1.840	1.870	1.756	56,000
2023-09-18	1.830	1.850	1.820	1.850	1.737	118,000
2023-09-15	1.850	1.850	1.830	1.840	1.728	12,000
2023-09-14	1.850	1.850	1.820	1.840	1.728	24,000
2023-09-13	1.840	1.840	1.840	1.840	1.728	26,000
2023-09-12	1.850	1.850	1.840	1.840	1.728	22,000
2023-09-11	1.860	1.860	1.840	1.860	1.746	12,000
2023-09-07	1.860	1.860	1.850	1.860	1.746	170,000
2023-09-06	1.860	1.870	1.850	1.870	1.756	160,000
2023-09-05	1.860	1.900	1.860	1.900	1.784	112,000
2023-09-04	1.850	1.860	1.850	1.860	1.746	6,000
2023-08-31	1.850	1.850	1.850	1.850	1.737	136,000
2023-08-30	1.860	1.860	1.850	1.850	1.737	154,000
2023-08-29	1.870	1.870	1.840	1.860	1.746	286,000
2023-08-28	1.880	1.880	1.880	1.880	1.765	192,000
2023-08-25	1.890	1.890	1.860	1.870	1.756	527,992
2023-08-23	1.900	1.900	1.900	1.900	1.784	110,000
2023-08-22	1.860	1.900	1.860	1.900	1.784	84,000
2023-08-21	1.860	1.860	1.860	1.860	1.746	12,000
2023-08-18	1.880	1.880	1.860	1.860	1.746	100,000
2023-08-17	1.870	1.900	1.870	1.900	1.784	90,000
2023-08-16	1.900	1.900	1.880	1.880	1.765	354,000
2023-08-15	1.900	1.900	1.890	1.900	1.784	46,000
2023-08-14	1.940	1.940	1.900	1.910	1.793	152,000
2023-08-11	1.950	1.950	1.920	1.950	1.831	76,000
2023-08-10	1.960	1.960	1.950	1.950	1.831	10,000
2023-08-09	1.990	1.990	1.960	1.960	1.840	14,000
2023-08-08	1.990	1.990	1.950	1.960	1.840	106,000
2023-08-07	1.990	1.990	1.950	1.990	1.869	10,000
2023-08-04	2.000	2.020	2.000	2.000	1.878	8,000
2023-08-03	1.990	2.000	1.990	2.000	1.878	72,000
2023-08-02	2.000	2.000	1.990	2.000	1.878	102,000
2023-08-01	2.050	2.050	2.000	2.000	1.878	102,000
2023-07-31	2.010	2.020	2.010	2.010	1.887	92,000
2023-07-28	2.000	2.010	2.000	2.010	1.887	42,000
2023-07-27	2.000	2.000	2.000	2.000	1.878	42,000
2023-07-26	2.020	2.020	2.000	2.000	1.878	84,000
2023-07-25	2.000	2.000	1.990	2.000	1.878	208,000
2023-07-24	2.000	2.000	1.990	2.000	1.878	98,000
2023-07-21	2.020	2.050	2.010	2.020	1.897	186,000
2023-07-20	2.000	2.030	2.000	2.020	1.897	102,000
2023-07-19	2.010	2.010	2.000	2.000	1.878	274,000
2023-07-18	2.050	2.050	2.020	2.020	1.897	300,000
2023-07-14	2.050	2.050	2.020	2.050	1.925	120,000
2023-07-13	2.040	2.040	2.040	2.040	1.915	6,000
2023-07-12	2.050	2.100	2.050	2.080	1.925	172,000
2023-07-10	2.070	2.110	2.050	2.050	1.897	98,000
2023-07-07	2.030	2.080	2.010	2.070	1.916	54,000
2023-07-06	2.060	2.060	2.040	2.060	1.906	56,000
2023-07-05	2.080	2.080	2.060	2.080	1.925	96,000
2023-07-04	2.100	2.100	2.080	2.080	1.925	44,000
2023-07-03	2.070	2.090	2.030	2.060	1.906	194,000
2023-06-30	2.120	2.120	2.070	2.070	1.916	200,000

← NewerPage 13 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.