Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.470	1.470	1.470	1.470	1.449	22,000
2026-04-22	1.450	1.470	1.450	1.470	1.449	120,000
2026-04-21	1.470	1.470	1.450	1.450	1.429	106,000
2026-04-20	1.480	1.480	1.460	1.460	1.439	376,000
2026-04-17	1.500	1.500	1.470	1.480	1.459	76,000
2026-04-16	1.490	1.490	1.470	1.490	1.469	8,000
2026-04-15	1.480	1.490	1.480	1.480	1.459	122,000
2026-04-14	1.480	1.490	1.460	1.480	1.459	352,000
2026-04-13	1.500	1.500	1.470	1.500	1.479	782,000
2026-04-10	1.510	1.510	1.500	1.510	1.489	58,000
2026-04-09	1.500	1.500	1.480	1.490	1.469	104,000
2026-04-08	1.560	1.560	1.500	1.500	1.479	158,000
2026-04-02	1.530	1.530	1.460	1.490	1.469	10,000
2026-04-01	1.450	1.490	1.450	1.490	1.469	40,000
2026-03-31	1.490	1.490	1.430	1.440	1.420	248,000
2026-03-30	1.500	1.500	1.450	1.500	1.479	240,000
2026-03-27	1.520	1.560	1.500	1.560	1.538	152,000
2026-03-26	1.520	1.520	1.500	1.520	1.498	24,000
2026-03-25	1.540	1.550	1.510	1.520	1.498	58,000
2026-03-24	1.520	1.530	1.490	1.530	1.508	114,000
2026-03-23	1.550	1.550	1.490	1.510	1.489	370,000
2026-03-20	1.560	1.600	1.550	1.600	1.577	302,000
2026-03-18	1.560	1.600	1.560	1.600	1.577	116,000
2026-03-17	1.600	1.610	1.590	1.590	1.567	72,000
2026-03-13	1.650	1.650	1.580	1.610	1.587	152,000
2026-03-12	1.670	1.690	1.650	1.650	1.627	196,000
2026-03-11	1.660	1.660	1.650	1.650	1.627	128,000
2026-03-10	1.680	1.680	1.670	1.670	1.646	20,000
2026-03-09	1.660	1.680	1.630	1.680	1.656	104,000
2026-03-06	1.660	1.730	1.660	1.680	1.656	378,000
2026-03-05	1.670	1.670	1.640	1.660	1.637	132,020
2026-03-04	1.630	1.630	1.600	1.600	1.577	346,000
2026-03-03	1.690	1.700	1.630	1.660	1.637	362,000
2026-03-02	1.730	1.730	1.680	1.700	1.676	492,000
2026-02-27	1.700	1.740	1.680	1.740	1.715	356,000
2026-02-26	1.650	1.720	1.650	1.700	1.676	1,002,000
2026-02-25	1.590	1.650	1.560	1.650	1.627	734,000
2026-02-24	1.560	1.620	1.560	1.590	1.567	1,280,000
2026-02-23	1.500	1.550	1.500	1.550	1.528	602,000
2026-02-20	1.480	1.500	1.480	1.500	1.479	138,000
2026-02-16	1.480	1.480	1.480	1.480	1.459	70,000
2026-02-13	1.480	1.480	1.480	1.480	1.459	146,000
2026-02-12	1.480	1.500	1.480	1.500	1.479	46,000
2026-02-11	1.480	1.500	1.480	1.480	1.459	186,000
2026-02-10	1.470	1.500	1.470	1.500	1.479	682,000
2026-02-09	1.470	1.480	1.460	1.470	1.449	306,000
2026-02-06	1.470	1.470	1.460	1.470	1.449	216,000
2026-02-05	1.480	1.490	1.470	1.490	1.469	68,000
2026-02-04	1.500	1.500	1.490	1.500	1.479	328,000
2026-02-03	1.480	1.510	1.460	1.510	1.489	284,000
2026-02-02	1.510	1.520	1.460	1.490	1.469	250,000
2026-01-30	1.510	1.520	1.490	1.500	1.479	372,000
2026-01-29	1.500	1.510	1.480	1.510	1.489	240,000
2026-01-28	1.480	1.510	1.470	1.500	1.479	574,000
2026-01-27	1.470	1.470	1.430	1.470	1.449	212,000
2026-01-26	1.470	1.480	1.470	1.470	1.449	482,000
2026-01-23	1.500	1.510	1.490	1.500	1.429	228,000
2026-01-22	1.510	1.510	1.480	1.490	1.420	104,000
2026-01-21	1.490	1.510	1.460	1.510	1.439	186,000
2026-01-20	1.480	1.490	1.480	1.490	1.420	340,000

← NewerPage 3 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.