Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.360	1.370	1.350	1.350	1.350	54,000
2026-07-22	1.370	1.370	1.350	1.350	1.350	130,000
2026-07-21	1.360	1.360	1.360	1.360	1.360	0
2026-07-20	1.340	1.360	1.340	1.360	1.360	368,000
2026-07-17	1.390	1.390	1.320	1.340	1.340	400,000
2026-07-16	1.400	1.420	1.390	1.390	1.390	200,000
2026-07-15	1.410	1.450	1.400	1.410	1.390	346,000
2026-07-14	1.360	1.390	1.360	1.390	1.370	52,000
2026-07-13	1.380	1.390	1.370	1.390	1.370	326,000
2026-07-09	1.370	1.370	1.350	1.360	1.341	244,000
2026-07-08	1.390	1.420	1.390	1.400	1.380	210,000
2026-07-07	1.370	1.380	1.350	1.370	1.351	112,000
2026-07-06	1.380	1.380	1.380	1.380	1.360	38,000
2026-07-03	1.340	1.360	1.340	1.360	1.341	270,000
2026-07-02	1.380	1.380	1.330	1.330	1.311	552,000
2026-06-30	1.400	1.420	1.370	1.380	1.360	716,000
2026-06-29	1.370	1.400	1.370	1.400	1.380	370,000
2026-06-26	1.350	1.380	1.350	1.380	1.360	326,000
2026-06-25	1.360	1.360	1.330	1.330	1.311	228,000
2026-06-24	1.350	1.370	1.350	1.370	1.351	184,000
2026-06-23	1.340	1.350	1.340	1.350	1.331	244,000
2026-06-22	1.330	1.370	1.320	1.360	1.341	680,000
2026-06-18	1.400	1.400	1.320	1.320	1.301	722,000
2026-06-17	1.350	1.370	1.340	1.370	1.351	144,000
2026-06-16	1.360	1.370	1.350	1.350	1.331	158,000
2026-06-15	1.390	1.390	1.360	1.380	1.360	228,000
2026-06-12	1.390	1.390	1.370	1.370	1.351	84,000
2026-06-11	1.350	1.360	1.340	1.340	1.321	58,000
2026-06-10	1.370	1.370	1.300	1.350	1.331	248,000
2026-06-09	1.370	1.400	1.370	1.400	1.380	142,000
2026-06-08	1.380	1.400	1.380	1.380	1.360	56,000
2026-06-05	1.400	1.410	1.390	1.410	1.390	104,000
2026-06-04	1.410	1.410	1.360	1.400	1.380	158,000
2026-06-03	1.430	1.430	1.410	1.430	1.410	374,000
2026-06-02	1.440	1.440	1.420	1.430	1.410	128,000
2026-06-01	1.430	1.440	1.430	1.440	1.420	558,000
2026-05-29	1.440	1.450	1.440	1.440	1.420	398,000
2026-05-28	1.430	1.440	1.430	1.440	1.420	100,000
2026-05-27	1.440	1.460	1.440	1.450	1.429	179,000
2026-05-26	1.430	1.450	1.420	1.440	1.420	48,000
2026-05-22	1.430	1.430	1.430	1.430	1.410	176,000
2026-05-21	1.450	1.450	1.430	1.440	1.420	208,000
2026-05-20	1.440	1.450	1.430	1.450	1.429	132,000
2026-05-19	1.450	1.460	1.440	1.460	1.439	32,000
2026-05-18	1.460	1.460	1.440	1.450	1.429	102,000
2026-05-15	1.460	1.470	1.450	1.470	1.449	86,000
2026-05-14	1.470	1.470	1.450	1.460	1.439	32,000
2026-05-13	1.490	1.490	1.450	1.470	1.449	420,000
2026-05-12	1.490	1.490	1.470	1.470	1.449	78,000
2026-05-11	1.470	1.490	1.460	1.490	1.469	116,000
2026-05-08	1.470	1.500	1.470	1.490	1.469	444,000
2026-05-07	1.460	1.470	1.460	1.470	1.449	54,000
2026-05-06	1.500	1.500	1.450	1.460	1.439	380,000
2026-05-05	1.490	1.500	1.460	1.480	1.459	52,000
2026-05-04	1.440	1.480	1.440	1.480	1.459	98,000
2026-04-30	1.460	1.470	1.460	1.470	1.449	38,000
2026-04-29	1.480	1.480	1.460	1.480	1.459	106,000
2026-04-28	1.470	1.480	1.460	1.460	1.439	70,000
2026-04-27	1.450	1.490	1.440	1.450	1.429	390,000
2026-04-24	1.470	1.470	1.450	1.450	1.429	214,000

← NewerPage 2 of 5 · 242 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.