Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.170	2.170	2.100	2.110	1.953	286,000
2023-06-27	2.170	2.170	2.140	2.150	1.990	542,000
2023-06-26	2.200	2.200	2.170	2.170	2.008	44,000
2023-06-23	2.190	2.190	2.180	2.190	2.027	22,000
2023-06-21	2.180	2.180	2.180	2.180	2.017	3,000
2023-06-19	2.170	2.170	2.170	2.170	2.008	12,000
2023-06-16	2.180	2.180	2.170	2.170	2.008	42,000
2023-06-15	2.180	2.180	2.170	2.180	2.017	70,000
2023-06-14	2.180	2.190	2.180	2.190	2.027	54,000
2023-06-13	2.180	2.210	2.180	2.180	2.017	284,000
2023-06-12	2.180	2.180	2.170	2.170	2.008	112,000
2023-06-09	2.180	2.190	2.180	2.180	2.017	234,000
2023-06-08	2.180	2.190	2.160	2.180	2.017	156,000
2023-06-07	2.180	2.180	2.180	2.180	2.017	112,000
2023-06-06	2.180	2.190	2.180	2.180	2.017	96,000
2023-06-05	2.180	2.180	2.180	2.180	2.017	22,000
2023-06-02	2.180	2.200	2.170	2.200	2.036	76,000
2023-05-31	2.190	2.200	2.180	2.180	2.017	120,000
2023-05-30	2.200	2.200	2.180	2.180	2.017	134,000
2023-05-29	2.200	2.210	2.200	2.200	2.036	2,000
2023-05-25	2.200	2.200	2.190	2.200	2.036	52,000
2023-05-24	2.200	2.200	2.200	2.200	2.036	42,000
2023-05-23	2.180	2.220	2.180	2.220	2.054	104,000
2023-05-22	2.200	2.200	2.150	2.200	2.036	34,000
2023-05-19	2.200	2.220	2.200	2.220	2.054	12,000
2023-05-18	2.210	2.210	2.210	2.210	2.045	4,000
2023-05-17	2.200	2.210	2.200	2.210	2.045	140,000
2023-05-16	2.200	2.200	2.200	2.200	2.036	46,000
2023-05-15	2.200	2.210	2.190	2.190	2.027	64,000
2023-05-12	2.200	2.200	2.200	2.200	2.036	4,000
2023-05-11	2.200	2.200	2.200	2.200	2.036	20,000
2023-05-10	2.230	2.230	2.200	2.200	2.036	36,000
2023-05-09	2.240	2.240	2.190	2.220	2.054	92,000
2023-05-08	2.200	2.230	2.190	2.200	2.036	140,000
2023-05-05	2.180	2.190	2.180	2.190	2.027	1,132,000
2023-05-04	2.190	2.190	2.170	2.180	2.017	82,000
2023-05-03	2.190	2.190	2.170	2.190	2.027	82,000
2023-05-02	2.180	2.190	2.170	2.180	2.017	68,000
2023-04-28	2.160	2.200	2.160	2.200	2.036	10,000
2023-04-27	2.180	2.180	2.180	2.180	2.017	10,000
2023-04-26	2.170	2.180	2.170	2.180	2.017	46,000
2023-04-25	2.160	2.170	2.160	2.170	2.008	330,000
2023-04-24	2.220	2.220	2.170	2.180	2.017	22,000
2023-04-21	2.220	2.230	2.180	2.190	2.027	114,000
2023-04-20	2.190	2.220	2.190	2.200	2.036	272,000
2023-04-19	2.190	2.190	2.190	2.190	2.027	6,000
2023-04-18	2.190	2.190	2.190	2.190	2.027	84,000
2023-04-17	2.170	2.190	2.170	2.190	2.027	90,000
2023-04-14	2.170	2.170	2.170	2.170	2.008	112,000
2023-04-13	2.190	2.190	2.160	2.190	2.027	16,000
2023-04-12	2.200	2.200	2.170	2.190	2.027	6,000
2023-04-11	2.190	2.190	2.180	2.190	2.027	134,000
2023-04-06	2.170	2.190	2.170	2.190	2.027	50,000
2023-04-03	2.190	2.190	2.190	2.190	2.027	23,199
2023-03-31	2.160	2.210	2.160	2.200	2.036	164,000
2023-03-30	2.200	2.200	2.180	2.190	2.027	68,000
2023-03-29	2.200	2.210	2.200	2.200	2.036	38,000
2023-03-28	2.170	2.190	2.160	2.190	2.027	6,000
2023-03-27	2.200	2.200	2.180	2.180	2.017	230,000
2023-03-24	2.200	2.210	2.180	2.210	2.045	40,000

← NewerPage 14 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.