Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.350	1.370	1.350	1.370	1.306	644,000
2025-07-24	1.330	1.350	1.330	1.340	1.277	526,000
2025-07-23	1.300	1.330	1.300	1.310	1.248	1,542,000
2025-07-22	1.280	1.300	1.270	1.290	1.229	464,000
2025-07-21	1.290	1.290	1.260	1.280	1.220	424,000
2025-07-18	1.310	1.340	1.260	1.280	1.220	2,154,000
2025-07-17	1.330	1.330	1.290	1.310	1.248	780,000
2025-07-16	1.340	1.360	1.330	1.340	1.277	94,000
2025-07-15	1.340	1.360	1.330	1.360	1.277	210,000
2025-07-14	1.330	1.370	1.310	1.340	1.258	604,000
2025-07-11	1.360	1.370	1.320	1.330	1.249	1,192,000
2025-07-10	1.350	1.370	1.320	1.330	1.249	1,202,000
2025-07-09	1.310	1.320	1.300	1.310	1.230	834,000
2025-07-08	1.300	1.310	1.290	1.310	1.230	502,000
2025-07-07	1.310	1.320	1.280	1.290	1.211	684,000
2025-07-04	1.310	1.360	1.300	1.340	1.258	870,000
2025-07-03	1.390	1.390	1.280	1.310	1.230	970,000
2025-07-02	1.330	1.380	1.330	1.370	1.286	1,844,000
2025-06-30	1.320	1.340	1.310	1.320	1.239	400,000
2025-06-27	1.250	1.300	1.240	1.300	1.221	2,108,000
2025-06-26	1.250	1.270	1.250	1.260	1.183	296,000
2025-06-25	1.270	1.270	1.250	1.270	1.193	134,000
2025-06-24	1.250	1.260	1.240	1.260	1.183	202,000
2025-06-23	1.250	1.260	1.240	1.260	1.183	174,000
2025-06-20	1.260	1.260	1.250	1.250	1.174	84,000
2025-06-19	1.260	1.260	1.230	1.250	1.174	608,000
2025-06-18	1.280	1.280	1.270	1.270	1.193	72,000
2025-06-17	1.260	1.270	1.250	1.270	1.193	110,000
2025-06-13	1.290	1.290	1.270	1.280	1.202	142,000
2025-06-12	1.320	1.320	1.280	1.290	1.211	518,000
2025-06-11	1.290	1.290	1.290	1.290	1.211	2,000
2025-06-10	1.280	1.300	1.270	1.300	1.221	370,000
2025-06-09	1.270	1.270	1.270	1.270	1.193	70,000
2025-06-06	1.270	1.270	1.250	1.270	1.193	702,000
2025-06-05	1.270	1.270	1.270	1.270	1.193	156,000
2025-06-04	1.250	1.260	1.250	1.260	1.183	6,000
2025-06-03	1.250	1.310	1.250	1.280	1.202	6,000
2025-06-02	1.260	1.280	1.250	1.280	1.202	46,000
2025-05-30	1.280	1.280	1.260	1.260	1.183	12,000
2025-05-29	1.280	1.320	1.260	1.280	1.202	978,000
2025-05-28	1.260	1.270	1.260	1.260	1.183	154,000
2025-05-27	1.270	1.300	1.270	1.270	1.193	310,000
2025-05-26	1.280	1.300	1.220	1.220	1.146	134,000
2025-05-23	1.240	1.240	1.240	1.240	1.164	110,000
2025-05-22	1.210	1.220	1.200	1.220	1.146	284,000
2025-05-21	1.260	1.300	1.210	1.230	1.155	428,000
2025-05-20	1.220	1.220	1.190	1.220	1.146	726,000
2025-05-19	1.260	1.260	1.200	1.210	1.136	992,000
2025-05-16	1.260	1.260	1.250	1.250	1.174	120,000
2025-05-15	1.250	1.270	1.250	1.260	1.183	380,000
2025-05-14	1.250	1.260	1.240	1.260	1.183	116,000
2025-05-13	1.250	1.280	1.240	1.260	1.183	54,000
2025-05-12	1.260	1.280	1.230	1.280	1.202	356,000
2025-05-09	1.250	1.260	1.250	1.260	1.183	124,000
2025-05-08	1.280	1.300	1.240	1.270	1.193	736,000
2025-05-07	1.260	1.290	1.260	1.280	1.202	46,000
2025-05-06	1.280	1.290	1.240	1.290	1.211	64,000
2025-05-02	1.280	1.290	1.280	1.280	1.202	68,000
2025-04-30	1.320	1.320	1.280	1.300	1.221	456,000
2025-04-29	1.300	1.310	1.260	1.300	1.221	30,000

← NewerPage 6 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.