Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.300	1.320	1.300	1.310	1.248	138,000
2025-10-20	1.320	1.340	1.310	1.320	1.258	410,000
2025-10-17	1.310	1.320	1.290	1.290	1.229	280,000
2025-10-16	1.320	1.360	1.310	1.340	1.277	626,000
2025-10-15	1.310	1.320	1.280	1.320	1.258	530,000
2025-10-14	1.290	1.320	1.290	1.320	1.258	488,000
2025-10-13	1.280	1.300	1.260	1.290	1.229	280,000
2025-10-10	1.270	1.300	1.260	1.280	1.220	272,000
2025-10-09	1.280	1.330	1.250	1.270	1.210	1,098,000
2025-10-08	1.240	1.240	1.230	1.240	1.182	214,000
2025-10-06	1.230	1.250	1.230	1.240	1.182	306,000
2025-10-03	1.250	1.250	1.230	1.240	1.182	1,202,000
2025-10-02	1.260	1.260	1.230	1.250	1.191	826,000
2025-09-30	1.240	1.250	1.230	1.230	1.172	3,020,000
2025-09-29	1.250	1.250	1.230	1.250	1.191	880,000
2025-09-26	1.260	1.260	1.240	1.250	1.191	806,000
2025-09-25	1.280	1.280	1.260	1.260	1.201	1,000,000
2025-09-24	1.290	1.300	1.280	1.300	1.239	126,000
2025-09-23	1.310	1.310	1.280	1.290	1.229	546,000
2025-09-22	1.300	1.310	1.300	1.310	1.248	132,000
2025-09-19	1.300	1.310	1.290	1.310	1.248	116,000
2025-09-18	1.310	1.320	1.290	1.290	1.229	298,000
2025-09-17	1.320	1.330	1.310	1.320	1.258	488,000
2025-09-16	1.320	1.320	1.300	1.310	1.248	168,000
2025-09-15	1.320	1.330	1.310	1.330	1.267	32,000
2025-09-12	1.300	1.330	1.290	1.330	1.267	804,000
2025-09-11	1.300	1.300	1.290	1.300	1.239	518,000
2025-09-10	1.300	1.310	1.290	1.300	1.239	96,000
2025-09-09	1.290	1.290	1.280	1.290	1.229	216,000
2025-09-08	1.310	1.310	1.280	1.290	1.229	200,000
2025-09-05	1.280	1.290	1.270	1.290	1.229	720,000
2025-09-04	1.290	1.290	1.260	1.280	1.220	810,000
2025-09-03	1.290	1.290	1.290	1.290	1.229	102,000
2025-09-02	1.290	1.310	1.280	1.280	1.220	740,000
2025-09-01	1.350	1.350	1.290	1.290	1.229	866,000
2025-08-29	1.330	1.330	1.320	1.320	1.258	548,000
2025-08-28	1.330	1.330	1.330	1.330	1.267	110,000
2025-08-27	1.350	1.360	1.330	1.330	1.267	572,000
2025-08-26	1.390	1.390	1.340	1.350	1.287	821,000
2025-08-25	1.400	1.400	1.340	1.370	1.306	82,000
2025-08-22	1.350	1.360	1.350	1.360	1.296	38,000
2025-08-21	1.350	1.360	1.350	1.350	1.287	238,000
2025-08-20	1.360	1.380	1.350	1.380	1.315	636,000
2025-08-19	1.380	1.390	1.350	1.390	1.325	646,000
2025-08-18	1.340	1.380	1.340	1.380	1.315	394,000
2025-08-15	1.360	1.360	1.340	1.340	1.277	22,000
2025-08-14	1.370	1.380	1.340	1.340	1.277	206,000
2025-08-13	1.360	1.380	1.340	1.360	1.296	1,172,888
2025-08-12	1.360	1.360	1.340	1.340	1.277	14,000
2025-08-11	1.360	1.370	1.300	1.370	1.306	1,156,000
2025-08-08	1.390	1.390	1.370	1.380	1.315	170,000
2025-08-07	1.350	1.400	1.350	1.390	1.325	358,000
2025-08-06	1.370	1.370	1.350	1.350	1.287	46,000
2025-08-05	1.350	1.380	1.350	1.360	1.296	136,000
2025-08-04	1.390	1.390	1.350	1.350	1.287	100,000
2025-08-01	1.380	1.390	1.370	1.390	1.325	96,000
2025-07-31	1.370	1.380	1.360	1.360	1.296	172,000
2025-07-30	1.450	1.450	1.390	1.400	1.334	516,000
2025-07-29	1.430	1.480	1.400	1.470	1.401	556,000
2025-07-28	1.380	1.420	1.380	1.400	1.334	1,248,000

← NewerPage 5 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.