Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.460	2.460	2.430	2.430	2.147	18,000
2022-12-20	2.460	2.460	2.450	2.460	2.173	4,000
2022-12-19	2.500	2.520	2.460	2.490	2.200	236,000
2022-12-16	2.450	2.490	2.420	2.490	2.200	226,000
2022-12-15	2.550	2.550	2.460	2.470	2.182	240,000
2022-12-14	2.460	2.520	2.460	2.510	2.218	732,000
2022-12-13	2.340	2.400	2.340	2.380	2.103	206,000
2022-12-12	2.260	2.310	2.260	2.310	2.041	64,000
2022-12-09	2.240	2.280	2.240	2.280	2.014	198,000
2022-12-08	2.250	2.260	2.210	2.240	1.979	572,000
2022-12-07	2.280	2.300	2.250	2.250	1.988	124,000
2022-12-06	2.270	2.280	2.230	2.280	2.014	70,000
2022-12-05	2.250	2.270	2.230	2.230	1.970	58,000
2022-12-02	2.230	2.230	2.200	2.200	1.944	60,000
2022-12-01	2.220	2.220	2.220	2.220	1.961	22,000
2022-11-30	2.190	2.230	2.190	2.230	1.970	40,000
2022-11-29	2.200	2.210	2.180	2.210	1.953	30,000
2022-11-28	2.170	2.170	2.160	2.170	1.917	52,000
2022-11-25	2.190	2.200	2.190	2.200	1.944	12,000
2022-11-24	2.200	2.200	2.180	2.190	1.935	8,000
2022-11-23	2.200	2.200	2.170	2.200	1.944	48,000
2022-11-22	2.200	2.200	2.180	2.200	1.944	18,000
2022-11-21	2.200	2.200	2.160	2.180	1.926	14,000
2022-11-18	2.180	2.180	2.180	2.180	1.926	10,000
2022-11-17	2.200	2.220	2.200	2.200	1.944	86,000
2022-11-16	2.280	2.280	2.200	2.200	1.944	38,000
2022-11-15	2.210	2.230	2.180	2.230	1.970	50,000
2022-11-14	2.150	2.220	2.150	2.190	1.935	146,000
2022-11-11	2.130	2.150	2.130	2.140	1.891	36,000
2022-11-10	2.100	2.100	2.070	2.100	1.855	60,000
2022-11-08	2.140	2.170	2.140	2.150	1.900	12,000
2022-11-07	2.140	2.140	2.100	2.110	1.864	56,000
2022-11-04	2.050	2.100	2.010	2.090	1.847	300,000
2022-11-03	2.030	2.040	2.030	2.040	1.802	32,000
2022-11-02	2.040	2.060	2.010	2.060	1.820	102,000
2022-11-01	2.100	2.100	2.030	2.040	1.802	260,000
2022-10-31	2.050	2.110	2.040	2.110	1.864	212,000
2022-10-28	2.050	2.090	2.040	2.040	1.802	492,000
2022-10-27	2.090	2.100	2.070	2.070	1.829	102,000
2022-10-26	2.110	2.110	2.060	2.080	1.838	66,000
2022-10-25	2.150	2.150	2.150	2.150	1.900	32,000
2022-10-24	2.160	2.200	2.110	2.150	1.900	126,000
2022-10-21	2.150	2.160	2.150	2.150	1.900	46,000
2022-10-20	2.130	2.150	2.120	2.150	1.900	4,000
2022-10-19	2.100	2.180	2.100	2.180	1.926	32,000
2022-10-18	2.140	2.140	2.140	2.140	1.891	62,000
2022-10-17	2.170	2.200	2.100	2.200	1.944	64,000
2022-10-14	2.200	2.200	2.080	2.140	1.891	104,000
2022-10-12	2.130	2.160	2.120	2.160	1.908	70,000
2022-10-11	2.160	2.160	2.130	2.160	1.908	60,000
2022-10-10	2.190	2.200	2.180	2.180	1.926	32,000
2022-10-07	2.210	2.220	2.190	2.190	1.935	124,000
2022-10-06	2.220	2.220	2.200	2.210	1.953	26,000
2022-10-05	2.190	2.220	2.190	2.210	1.953	40,000
2022-10-03	2.150	2.160	2.150	2.160	1.908	66,000
2022-09-30	2.180	2.180	2.160	2.180	1.926	116,000
2022-09-29	2.240	2.240	2.180	2.180	1.926	296,000
2022-09-28	2.220	2.220	2.200	2.200	1.944	538,000
2022-09-27	2.280	2.280	2.220	2.240	1.979	142,000
2022-09-26	2.270	2.280	2.230	2.260	1.997	260,000

← NewerPage 16 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.