Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.490	2.500	2.480	2.480	2.147	68,000
2022-03-21	2.470	2.550	2.470	2.480	2.147	152,000
2022-03-18	2.440	2.500	2.430	2.470	2.139	492,000
2022-03-17	2.390	2.500	2.390	2.470	2.139	298,000
2022-03-16	2.280	2.380	2.280	2.380	2.061	342,000
2022-03-15	2.380	2.380	2.280	2.280	1.974	676,000
2022-03-14	2.360	2.360	2.330	2.360	2.043	486,000
2022-03-11	2.350	2.410	2.320	2.410	2.087	228,000
2022-03-10	2.350	2.400	2.350	2.370	2.052	18,000
2022-03-09	2.350	2.350	2.300	2.320	2.009	326,000
2022-03-08	2.310	2.350	2.300	2.300	1.991	412,000
2022-03-07	2.360	2.360	2.300	2.330	2.017	530,000
2022-03-04	2.390	2.420	2.370	2.370	2.052	230,800
2022-03-03	2.410	2.430	2.400	2.400	2.078	164,610
2022-03-02	2.460	2.460	2.420	2.420	2.095	294,019
2022-03-01	2.460	2.470	2.440	2.460	2.130	210,000
2022-02-28	2.480	2.490	2.450	2.460	2.130	388,000
2022-02-25	2.510	2.510	2.480	2.490	2.156	172,000
2022-02-24	2.530	2.530	2.480	2.500	2.165	322,000
2022-02-23	2.540	2.540	2.530	2.540	2.199	116,000
2022-02-22	2.540	2.550	2.510	2.530	2.191	128,000
2022-02-21	2.570	2.580	2.560	2.580	2.234	16,000
2022-02-18	2.580	2.580	2.550	2.580	2.234	168,000
2022-02-17	2.600	2.600	2.580	2.600	2.251	76,000
2022-02-16	2.650	2.650	2.600	2.600	2.251	74,000
2022-02-15	2.610	2.620	2.590	2.600	2.251	70,000
2022-02-14	2.610	2.630	2.600	2.610	2.260	44,000
2022-02-11	2.620	2.660	2.610	2.630	2.277	224,000
2022-02-10	2.620	2.650	2.620	2.630	2.277	112,000
2022-02-09	2.630	2.650	2.630	2.630	2.277	110,000
2022-02-08	2.590	2.640	2.580	2.630	2.277	198,000
2022-02-07	2.560	2.570	2.550	2.570	2.225	140,000
2022-02-04	2.510	2.560	2.510	2.560	2.217	188,000
2022-01-31	2.470	2.510	2.460	2.510	2.173	24,000
2022-01-28	2.500	2.520	2.490	2.520	2.182	152,000
2022-01-27	2.530	2.530	2.480	2.480	2.147	192,000
2022-01-26	2.530	2.530	2.510	2.530	2.191	74,000
2022-01-25	2.530	2.530	2.490	2.490	2.156	320,000
2022-01-24	2.600	2.600	2.540	2.550	2.208	212,000
2022-01-21	2.730	2.750	2.690	2.720	2.225	970,000
2022-01-20	2.740	2.760	2.710	2.730	2.233	758,000
2022-01-19	2.720	2.730	2.720	2.730	2.233	350,000
2022-01-18	2.710	2.730	2.700	2.710	2.217	332,000
2022-01-17	2.720	2.740	2.710	2.710	2.217	228,000
2022-01-14	2.680	2.720	2.680	2.720	2.225	360,000
2022-01-13	2.690	2.690	2.660	2.670	2.184	298,000
2022-01-12	2.640	2.680	2.640	2.670	2.184	466,000
2022-01-11	2.620	2.630	2.620	2.630	2.152	378,000
2022-01-10	2.620	2.630	2.600	2.630	2.152	230,000
2022-01-07	2.620	2.630	2.610	2.620	2.143	242,000
2022-01-06	2.640	2.640	2.600	2.620	2.143	198,000
2022-01-05	2.620	2.630	2.620	2.620	2.143	136,000
2022-01-04	2.620	2.620	2.590	2.610	2.135	320,000
2022-01-03	2.600	2.620	2.600	2.620	2.143	228,000
2021-12-31	2.550	2.600	2.550	2.600	2.127	94,000
2021-12-30	2.520	2.560	2.510	2.550	2.086	550,000
2021-12-29	2.450	2.520	2.450	2.520	2.062	1,160,000
2021-12-28	2.430	2.450	2.420	2.450	2.004	124,000
2021-12-24	2.430	2.430	2.420	2.420	1.980	40,000
2021-12-23	2.470	2.480	2.420	2.420	1.980	458,000

← NewerPage 19 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.