Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	2.220	2.220	2.180	2.210	2.045	24,000
2023-03-22	2.220	2.220	2.220	2.220	2.054	22,000
2023-03-21	2.210	2.210	2.200	2.200	2.036	118,000
2023-03-20	2.220	2.250	2.200	2.220	2.054	90,000
2023-03-17	2.220	2.230	2.200	2.220	2.054	74,000
2023-03-16	2.230	2.230	2.220	2.220	2.054	4,000
2023-03-15	2.230	2.250	2.230	2.240	2.073	20,000
2023-03-14	2.220	2.250	2.200	2.210	2.045	160,000
2023-03-13	2.210	2.250	2.210	2.230	2.064	48,000
2023-03-10	2.240	2.240	2.220	2.230	2.064	312,000
2023-03-09	2.240	2.260	2.240	2.260	2.091	154,000
2023-03-08	2.260	2.260	2.260	2.260	2.091	20,000
2023-03-07	2.290	2.290	2.280	2.280	2.110	12,000
2023-03-06	2.300	2.300	2.280	2.280	2.110	48,000
2023-03-03	2.280	2.280	2.260	2.270	2.101	214,000
2023-03-02	2.300	2.300	2.250	2.250	2.082	110,000
2023-03-01	2.310	2.310	2.300	2.300	2.128	14,000
2023-02-28	2.300	2.300	2.280	2.280	2.110	4,000
2023-02-27	2.290	2.290	2.290	2.290	2.119	14,000
2023-02-24	2.330	2.330	2.290	2.290	2.119	10,000
2023-02-23	2.300	2.300	2.290	2.290	2.119	18,000
2023-02-22	2.290	2.320	2.290	2.320	2.147	28,000
2023-02-21	2.290	2.300	2.290	2.290	2.119	36,000
2023-02-20	2.280	2.300	2.280	2.290	2.119	258,000
2023-02-17	2.310	2.310	2.280	2.310	2.138	194,000
2023-02-16	2.310	2.360	2.310	2.310	2.138	70,000
2023-02-15	2.320	2.320	2.290	2.310	2.138	74,000
2023-02-14	2.310	2.320	2.310	2.310	2.138	76,000
2023-02-13	2.300	2.310	2.290	2.290	2.119	230,000
2023-02-10	2.330	2.330	2.310	2.310	2.138	16,000
2023-02-09	2.300	2.310	2.290	2.310	2.138	84,000
2023-02-08	2.280	2.310	2.280	2.310	2.138	40,000
2023-02-07	2.290	2.300	2.270	2.270	2.101	58,000
2023-02-06	2.300	2.300	2.270	2.270	2.101	54,000
2023-02-03	2.310	2.320	2.300	2.300	2.128	62,000
2023-02-02	2.320	2.320	2.310	2.310	2.138	34,000
2023-02-01	2.310	2.310	2.310	2.310	2.138	58,000
2023-01-31	2.340	2.340	2.320	2.330	2.156	18,000
2023-01-30	2.320	2.360	2.300	2.330	2.156	166,000
2023-01-27	2.360	2.360	2.340	2.340	2.165	138,000
2023-01-26	2.320	2.360	2.320	2.360	2.184	62,000
2023-01-20	2.330	2.430	2.310	2.330	2.156	256,000
2023-01-19	2.430	2.450	2.400	2.430	2.147	294,000
2023-01-18	2.460	2.460	2.430	2.430	2.147	88,000
2023-01-17	2.470	2.470	2.440	2.460	2.173	104,000
2023-01-16	2.450	2.490	2.420	2.470	2.182	202,000
2023-01-13	2.460	2.460	2.420	2.430	2.147	12,000
2023-01-12	2.460	2.460	2.430	2.430	2.147	78,000
2023-01-11	2.450	2.480	2.450	2.450	2.165	20,000
2023-01-10	2.410	2.480	2.410	2.450	2.165	36,000
2023-01-09	2.400	2.420	2.400	2.410	2.129	32,000
2023-01-06	2.400	2.400	2.400	2.400	2.120	42,000
2023-01-05	2.400	2.400	2.400	2.400	2.120	44,000
2023-01-04	2.400	2.440	2.380	2.400	2.120	272,000
2023-01-03	2.410	2.410	2.400	2.400	2.120	60,000
2022-12-30	2.400	2.420	2.400	2.410	2.129	160,000
2022-12-29	2.450	2.470	2.400	2.400	2.120	418,000
2022-12-28	2.500	2.570	2.500	2.510	2.218	268,000
2022-12-23	2.460	2.500	2.460	2.460	2.173	90,000
2022-12-22	2.540	2.540	2.440	2.460	2.173	64,000

← NewerPage 15 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.