Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.500	1.510	1.480	1.490	1.420	412,000
2026-01-16	1.520	1.530	1.480	1.500	1.429	394,000
2026-01-15	1.530	1.530	1.510	1.510	1.439	226,000
2026-01-14	1.510	1.540	1.510	1.530	1.458	104,000
2026-01-13	1.490	1.530	1.490	1.510	1.439	122,000
2026-01-12	1.530	1.540	1.480	1.530	1.458	372,000
2026-01-09	1.460	1.550	1.460	1.530	1.458	476,000
2026-01-08	1.450	1.520	1.440	1.520	1.449	488,000
2026-01-07	1.460	1.470	1.430	1.470	1.401	160,000
2026-01-06	1.410	1.470	1.410	1.460	1.391	190,000
2026-01-05	1.420	1.450	1.410	1.440	1.372	378,000
2026-01-02	1.400	1.410	1.380	1.410	1.344	1,101,362
2025-12-31	1.340	1.360	1.340	1.360	1.296	50,000
2025-12-30	1.320	1.340	1.320	1.340	1.277	88,000
2025-12-29	1.360	1.360	1.360	1.360	1.296	92,000
2025-12-24	1.370	1.370	1.360	1.360	1.296	212,000
2025-12-23	1.380	1.380	1.370	1.370	1.306	34,000
2025-12-22	1.370	1.370	1.370	1.370	1.306	98,000
2025-12-19	1.360	1.390	1.360	1.370	1.306	108,000
2025-12-18	1.360	1.360	1.350	1.360	1.296	152,000
2025-12-17	1.370	1.370	1.360	1.360	1.296	1,376,000
2025-12-16	1.360	1.370	1.360	1.370	1.306	52,000
2025-12-15	1.380	1.380	1.370	1.370	1.306	352,000
2025-12-12	1.360	1.370	1.350	1.360	1.296	134,000
2025-12-11	1.350	1.360	1.350	1.360	1.296	10,000
2025-12-10	1.350	1.350	1.350	1.350	1.287	30,000
2025-12-09	1.350	1.350	1.350	1.350	1.287	232,000
2025-12-08	1.370	1.370	1.350	1.350	1.287	62,000
2025-12-05	1.360	1.370	1.360	1.370	1.306	98,000
2025-12-04	1.360	1.360	1.360	1.360	1.296	16,000
2025-12-03	1.380	1.380	1.360	1.360	1.296	214,000
2025-12-02	1.380	1.380	1.360	1.380	1.315	234,000
2025-12-01	1.330	1.390	1.330	1.390	1.325	318,000
2025-11-28	1.340	1.350	1.330	1.330	1.267	86,000
2025-11-27	1.330	1.330	1.330	1.330	1.267	228,864
2025-11-26	1.310	1.330	1.310	1.330	1.267	158,000
2025-11-25	1.330	1.330	1.300	1.320	1.258	412,000
2025-11-24	1.320	1.320	1.300	1.310	1.248	86,000
2025-11-21	1.300	1.300	1.290	1.290	1.229	252,000
2025-11-20	1.320	1.330	1.310	1.310	1.248	24,000
2025-11-19	1.310	1.310	1.300	1.300	1.239	124,000
2025-11-18	1.310	1.310	1.300	1.300	1.239	44,000
2025-11-17	1.310	1.310	1.300	1.300	1.239	58,000
2025-11-14	1.320	1.330	1.300	1.310	1.248	306,000
2025-11-13	1.320	1.340	1.310	1.310	1.248	236,000
2025-11-12	1.320	1.320	1.310	1.320	1.258	64,000
2025-11-11	1.310	1.310	1.310	1.310	1.248	54,000
2025-11-10	1.310	1.320	1.300	1.310	1.248	148,000
2025-11-07	1.320	1.330	1.300	1.310	1.248	288,000
2025-11-06	1.300	1.350	1.300	1.340	1.277	36,000
2025-11-05	1.290	1.320	1.290	1.290	1.229	100,000
2025-11-04	1.290	1.290	1.280	1.280	1.220	82,000
2025-11-03	1.290	1.290	1.280	1.290	1.229	120,000
2025-10-31	1.310	1.310	1.280	1.290	1.229	288,000
2025-10-30	1.320	1.320	1.290	1.300	1.239	165,538
2025-10-28	1.330	1.330	1.310	1.320	1.258	80,000
2025-10-27	1.350	1.350	1.310	1.330	1.267	230,000
2025-10-24	1.320	1.320	1.290	1.300	1.239	382,000
2025-10-23	1.300	1.300	1.300	1.300	1.239	66,000
2025-10-22	1.310	1.310	1.300	1.300	1.239	1,042,000

← NewerPage 4 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.