Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.260	2.300	2.250	2.290	2.023	230,000
2022-09-22	2.280	2.280	2.250	2.270	2.006	22,000
2022-09-21	2.300	2.330	2.280	2.280	2.014	114,000
2022-09-20	2.300	2.300	2.270	2.270	2.006	274,000
2022-09-19	2.280	2.290	2.260	2.290	2.023	104,000
2022-09-16	2.280	2.280	2.280	2.280	2.014	12,000
2022-09-15	2.310	2.310	2.290	2.290	2.023	74,000
2022-09-13	2.300	2.300	2.290	2.300	2.032	50,000
2022-09-08	2.290	2.290	2.280	2.290	2.023	38,000
2022-09-07	2.300	2.300	2.280	2.280	2.014	14,000
2022-09-06	2.280	2.280	2.280	2.280	2.014	96,000
2022-09-05	2.300	2.300	2.280	2.290	2.023	24,000
2022-09-02	2.300	2.300	2.290	2.290	2.023	72,000
2022-09-01	2.300	2.300	2.290	2.290	2.023	46,000
2022-08-30	2.320	2.340	2.320	2.340	2.067	84,000
2022-08-29	2.350	2.350	2.310	2.320	2.050	312,000
2022-08-26	2.340	2.340	2.320	2.330	2.059	10,000
2022-08-25	2.350	2.380	2.320	2.350	2.076	38,000
2022-08-24	2.330	2.330	2.320	2.330	2.059	62,000
2022-08-23	2.320	2.350	2.320	2.340	2.067	100,000
2022-08-22	2.320	2.320	2.320	2.320	2.050	62,000
2022-08-19	2.320	2.320	2.310	2.310	2.041	56,000
2022-08-18	2.310	2.320	2.310	2.310	2.041	142,000
2022-08-17	2.310	2.310	2.310	2.310	2.041	56,000
2022-08-16	2.300	2.320	2.300	2.310	2.041	98,000
2022-08-15	2.310	2.320	2.300	2.300	2.032	70,000
2022-08-12	2.300	2.310	2.290	2.310	2.041	310,000
2022-08-11	2.310	2.310	2.300	2.300	2.032	136,000
2022-08-10	2.310	2.310	2.300	2.310	2.041	136,000
2022-08-09	2.300	2.310	2.290	2.310	2.041	122,000
2022-08-08	2.290	2.290	2.290	2.290	2.023	4,000
2022-08-05	2.300	2.310	2.280	2.290	2.023	192,000
2022-08-04	2.290	2.350	2.270	2.270	2.006	124,000
2022-08-03	2.330	2.330	2.280	2.290	2.023	194,000
2022-08-02	2.320	2.330	2.270	2.330	2.059	550,000
2022-08-01	2.380	2.380	2.330	2.340	2.067	34,000
2022-07-29	2.400	2.400	2.350	2.370	2.094	86,000
2022-07-28	2.380	2.400	2.380	2.400	2.120	94,000
2022-07-27	2.420	2.420	2.380	2.380	2.103	46,000
2022-07-26	2.380	2.410	2.380	2.400	2.120	114,000
2022-07-25	2.380	2.390	2.380	2.380	2.103	62,000
2022-07-22	2.380	2.420	2.370	2.380	2.103	76,000
2022-07-21	2.400	2.400	2.360	2.380	2.103	80,000
2022-07-20	2.400	2.400	2.360	2.370	2.094	22,000
2022-07-19	2.400	2.420	2.360	2.370	2.094	94,000
2022-07-18	2.350	2.410	2.310	2.410	2.129	146,000
2022-07-15	2.450	2.450	2.380	2.380	2.103	148,000
2022-07-14	2.460	2.460	2.390	2.450	2.165	96,000
2022-07-13	2.500	2.500	2.490	2.500	2.165	144,000
2022-07-12	2.500	2.500	2.460	2.490	2.156	34,000
2022-07-11	2.500	2.500	2.470	2.480	2.147	44,000
2022-07-08	2.500	2.500	2.490	2.490	2.156	40,000
2022-07-07	2.510	2.510	2.500	2.500	2.165	10,000
2022-07-06	2.510	2.510	2.490	2.500	2.165	38,000
2022-07-05	2.490	2.510	2.490	2.510	2.173	113,409
2022-07-04	2.490	2.490	2.470	2.490	2.156	22,000
2022-06-30	2.460	2.480	2.460	2.460	2.130	52,000
2022-06-29	2.500	2.500	2.450	2.460	2.130	44,000
2022-06-28	2.490	2.490	2.440	2.490	2.156	342,000
2022-06-27	2.510	2.510	2.420	2.500	2.165	312,000

← NewerPage 17 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.