Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.300	1.310	1.260	1.300	1.221	30,000
2025-04-28	1.250	1.340	1.250	1.310	1.230	160,000
2025-04-25	1.250	1.250	1.210	1.230	1.155	116,000
2025-04-24	1.220	1.220	1.190	1.220	1.146	52,000
2025-04-23	1.250	1.250	1.200	1.230	1.155	6,000
2025-04-22	1.180	1.200	1.170	1.200	1.127	342,000
2025-04-17	1.180	1.210	1.180	1.190	1.117	150,000
2025-04-16	1.210	1.210	1.180	1.190	1.117	10,000
2025-04-14	1.180	1.190	1.170	1.190	1.117	86,000
2025-04-11	1.160	1.180	1.160	1.180	1.108	12,000
2025-04-10	1.180	1.220	1.160	1.170	1.099	214,000
2025-04-09	1.100	1.160	1.100	1.150	1.080	94,840
2025-04-08	1.180	1.190	1.160	1.180	1.108	126,000
2025-04-07	1.290	1.290	1.140	1.170	1.099	638,000
2025-04-03	1.320	1.320	1.290	1.300	1.221	372,000
2025-04-02	1.310	1.320	1.310	1.320	1.239	50,000
2025-04-01	1.290	1.330	1.290	1.330	1.249	66,000
2025-03-31	1.330	1.330	1.260	1.310	1.230	391,600
2025-03-28	1.320	1.330	1.310	1.320	1.239	208,000
2025-03-27	1.330	1.340	1.320	1.320	1.239	184,000
2025-03-26	1.330	1.330	1.330	1.330	1.249	96,000
2025-03-25	1.330	1.340	1.330	1.330	1.249	128,000
2025-03-24	1.340	1.360	1.330	1.330	1.249	710,000
2025-03-21	1.360	1.360	1.340	1.340	1.258	162,000
2025-03-19	1.330	1.370	1.330	1.370	1.286	464,000
2025-03-18	1.330	1.350	1.330	1.330	1.249	456,000
2025-03-17	1.350	1.350	1.320	1.330	1.249	950,000
2025-03-14	1.370	1.370	1.350	1.360	1.277	750,001
2025-03-13	1.370	1.390	1.370	1.370	1.286	82,000
2025-03-12	1.370	1.380	1.360	1.370	1.286	466,000
2025-03-11	1.360	1.390	1.360	1.370	1.286	112,000
2025-03-10	1.370	1.370	1.360	1.360	1.277	174,000
2025-03-07	1.370	1.400	1.370	1.370	1.286	390,000
2025-03-06	1.390	1.390	1.380	1.380	1.296	738,025
2025-03-05	1.380	1.450	1.380	1.420	1.333	622,000
2025-03-04	1.360	1.380	1.360	1.380	1.296	128,000
2025-03-03	1.360	1.360	1.360	1.360	1.277	14,000
2025-02-28	1.370	1.370	1.350	1.360	1.277	276,000
2025-02-27	1.400	1.400	1.360	1.360	1.277	132,000
2025-02-26	1.360	1.380	1.350	1.380	1.296	294,000
2025-02-25	1.380	1.380	1.360	1.380	1.296	10,000
2025-02-24	1.370	1.420	1.360	1.380	1.296	358,000
2025-02-21	1.360	1.370	1.350	1.370	1.286	620,000
2025-02-20	1.350	1.370	1.350	1.370	1.286	328,000
2025-02-19	1.350	1.390	1.350	1.360	1.277	64,184
2025-02-18	1.360	1.360	1.360	1.360	1.277	44,000
2025-02-17	1.370	1.410	1.350	1.410	1.324	92,000
2025-02-14	1.350	1.420	1.340	1.410	1.324	286,000
2025-02-13	1.360	1.360	1.350	1.350	1.268	64,000
2025-02-12	1.380	1.380	1.360	1.380	1.296	112,000
2025-02-11	1.360	1.390	1.360	1.380	1.296	56,000
2025-02-10	1.350	1.390	1.350	1.380	1.296	52,000
2025-02-07	1.350	1.380	1.350	1.350	1.268	230,000
2025-02-06	1.360	1.380	1.350	1.350	1.268	74,000
2025-02-05	1.380	1.410	1.340	1.380	1.296	200,000
2025-02-04	1.380	1.400	1.370	1.390	1.305	202,000
2025-02-03	1.400	1.420	1.360	1.370	1.286	128,000
2025-01-28	1.380	1.420	1.370	1.420	1.333	68,000
2025-01-27	1.380	1.440	1.360	1.440	1.352	436,000
2025-01-23	1.410	1.460	1.410	1.450	1.362	36,000

← NewerPage 7 of 20 · 1,185 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.