Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2.490	2.510	2.480	2.510	2.173	34,000
2022-06-23	2.490	2.520	2.470	2.520	2.182	70,000
2022-06-22	2.500	2.500	2.460	2.480	2.147	84,000
2022-06-21	2.500	2.500	2.500	2.500	2.165	2,000
2022-06-20	2.500	2.520	2.500	2.500	2.165	22,000
2022-06-17	2.480	2.500	2.450	2.500	2.165	124,000
2022-06-16	2.500	2.500	2.440	2.480	2.147	82,000
2022-06-15	2.490	2.490	2.490	2.490	2.156	22,000
2022-06-14	2.490	2.510	2.460	2.490	2.156	56,000
2022-06-13	2.460	2.540	2.460	2.480	2.147	100,000
2022-06-10	2.500	2.510	2.470	2.500	2.165	94,000
2022-06-09	2.530	2.530	2.500	2.500	2.165	54,000
2022-06-08	2.510	2.520	2.510	2.520	2.182	6,000
2022-06-07	2.510	2.520	2.470	2.500	2.165	50,000
2022-06-06	2.500	2.520	2.480	2.480	2.147	72,000
2022-06-02	2.500	2.500	2.460	2.490	2.156	68,000
2022-06-01	2.500	2.500	2.470	2.500	2.165	34,000
2022-05-31	2.490	2.500	2.490	2.500	2.165	20,000
2022-05-30	2.510	2.510	2.490	2.500	2.165	70,000
2022-05-27	2.500	2.510	2.500	2.510	2.173	82,000
2022-05-26	2.480	2.500	2.480	2.500	2.165	112,000
2022-05-25	2.450	2.510	2.450	2.480	2.147	292,000
2022-05-24	2.450	2.490	2.450	2.460	2.130	284,666
2022-05-23	2.450	2.450	2.420	2.420	2.095	108,000
2022-05-20	2.400	2.410	2.390	2.410	2.087	78,000
2022-05-19	2.400	2.400	2.400	2.400	2.078	88,000
2022-05-18	2.410	2.420	2.400	2.420	2.095	96,000
2022-05-17	2.400	2.420	2.400	2.410	2.087	124,000
2022-05-16	2.410	2.410	2.380	2.380	2.061	118,000
2022-05-13	2.410	2.420	2.410	2.420	2.095	14,000
2022-05-12	2.400	2.430	2.380	2.400	2.078	184,000
2022-05-11	2.430	2.430	2.400	2.430	2.104	154,000
2022-05-10	2.410	2.430	2.410	2.430	2.104	312,000
2022-05-06	2.440	2.440	2.420	2.430	2.104	74,000
2022-05-05	2.460	2.460	2.450	2.450	2.121	192,000
2022-05-04	2.430	2.460	2.430	2.460	2.130	6,000
2022-05-03	2.470	2.470	2.450	2.450	2.121	48,000
2022-04-29	2.400	2.450	2.400	2.430	2.104	166,000
2022-04-28	2.410	2.420	2.410	2.410	2.087	104,000
2022-04-27	2.400	2.420	2.400	2.420	2.095	50,000
2022-04-26	2.440	2.450	2.410	2.410	2.087	64,000
2022-04-25	2.440	2.460	2.420	2.420	2.095	206,000
2022-04-22	2.450	2.460	2.450	2.460	2.130	80,000
2022-04-21	2.460	2.460	2.450	2.450	2.121	20,000
2022-04-19	2.450	2.470	2.440	2.440	2.113	804,000
2022-04-14	2.450	2.450	2.440	2.450	2.121	178,400
2022-04-13	2.450	2.460	2.450	2.450	2.121	70,000
2022-04-12	2.460	2.460	2.450	2.460	2.130	212,000
2022-04-11	2.480	2.480	2.460	2.470	2.139	160,000
2022-04-08	2.470	2.480	2.470	2.480	2.147	136,000
2022-04-07	2.490	2.490	2.460	2.460	2.130	60,000
2022-04-06	2.490	2.490	2.460	2.490	2.156	940,000
2022-04-04	2.470	2.530	2.460	2.490	2.156	268,000
2022-04-01	2.440	2.440	2.400	2.430	2.104	60,000
2022-03-31	2.490	2.490	2.430	2.440	2.113	138,000
2022-03-30	2.510	2.510	2.490	2.490	2.156	40,000
2022-03-29	2.450	2.500	2.450	2.490	2.156	398,000
2022-03-25	2.500	2.530	2.400	2.410	2.087	154,000
2022-03-24	2.540	2.570	2.540	2.550	2.208	86,000
2022-03-23	2.500	2.540	2.500	2.540	2.199	120,000

← NewerPage 18 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.