Public Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.400 | 1.450 | 1.400 | 1.450 | 1.362 | 38,000 |
| 2025-01-21 | 1.450 | 1.470 | 1.420 | 1.470 | 1.380 | 44,000 |
| 2025-01-20 | 1.380 | 1.500 | 1.380 | 1.470 | 1.380 | 288,000 |
| 2025-01-17 | 1.390 | 1.420 | 1.380 | 1.380 | 1.296 | 388,547 |
| 2025-01-15 | 1.350 | 1.360 | 1.310 | 1.340 | 1.258 | 538,000 |
| 2025-01-14 | 1.390 | 1.400 | 1.340 | 1.350 | 1.268 | 980,000 |
| 2025-01-13 | 1.420 | 1.420 | 1.360 | 1.390 | 1.305 | 196,000 |
| 2025-01-10 | 1.470 | 1.490 | 1.390 | 1.400 | 1.315 | 912,000 |
| 2025-01-09 | 1.480 | 1.490 | 1.470 | 1.490 | 1.399 | 64,000 |
| 2025-01-08 | 1.570 | 1.570 | 1.480 | 1.490 | 1.399 | 112,000 |
| 2025-01-07 | 1.470 | 1.550 | 1.470 | 1.500 | 1.408 | 324,000 |
| 2025-01-06 | 1.530 | 1.570 | 1.530 | 1.550 | 1.455 | 446,000 |
| 2025-01-03 | 1.530 | 1.580 | 1.510 | 1.570 | 1.474 | 704,000 |
| 2025-01-02 | 1.460 | 1.540 | 1.460 | 1.530 | 1.437 | 990,000 |
| 2024-12-31 | 1.460 | 1.490 | 1.440 | 1.460 | 1.371 | 118,000 |
| 2024-12-30 | 1.490 | 1.490 | 1.410 | 1.460 | 1.371 | 1,954,000 |
| 2024-12-27 | 1.700 | 1.710 | 1.490 | 1.500 | 1.408 | 2,736,000 |
| 2024-12-24 | 1.680 | 1.720 | 1.650 | 1.710 | 1.606 | 1,272,000 |
| 2024-12-23 | 1.730 | 1.740 | 1.730 | 1.740 | 1.634 | 66,000 |
| 2024-12-20 | 1.700 | 1.770 | 1.690 | 1.710 | 1.606 | 916,000 |
| 2024-12-19 | 1.780 | 1.800 | 1.710 | 1.760 | 1.653 | 640,000 |
| 2024-12-18 | 1.830 | 1.830 | 1.770 | 1.830 | 1.718 | 426,000 |
| 2024-12-17 | 1.830 | 1.850 | 1.830 | 1.830 | 1.718 | 64,000 |
| 2024-12-16 | 1.850 | 1.850 | 1.830 | 1.830 | 1.718 | 230,000 |
| 2024-12-13 | 1.900 | 1.900 | 1.840 | 1.860 | 1.746 | 278,000 |
| 2024-12-12 | 1.880 | 1.940 | 1.860 | 1.900 | 1.784 | 410,000 |
| 2024-12-11 | 1.840 | 1.930 | 1.840 | 1.920 | 1.803 | 266,000 |
| 2024-12-10 | 1.910 | 1.910 | 1.850 | 1.850 | 1.737 | 712,000 |
| 2024-12-09 | 1.900 | 1.900 | 1.840 | 1.850 | 1.737 | 472,000 |
| 2024-12-06 | 1.850 | 2.000 | 1.850 | 1.900 | 1.784 | 1,028,000 |
| 2024-12-05 | 1.830 | 1.850 | 1.820 | 1.850 | 1.737 | 610,000 |
| 2024-12-04 | 1.870 | 1.870 | 1.820 | 1.850 | 1.737 | 556,000 |
| 2024-12-03 | 1.870 | 1.920 | 1.840 | 1.870 | 1.756 | 776,000 |
| 2024-12-02 | 1.910 | 1.940 | 1.850 | 1.890 | 1.775 | 618,000 |
| 2024-11-29 | 1.920 | 1.940 | 1.910 | 1.940 | 1.822 | 244,000 |
| 2024-11-28 | 1.960 | 1.990 | 1.920 | 1.960 | 1.840 | 286,000 |
| 2024-11-27 | 2.030 | 2.030 | 1.930 | 1.990 | 1.869 | 1,044,000 |
| 2024-11-26 | 1.840 | 2.130 | 1.840 | 2.070 | 1.944 | 5,992,000 |
| 2024-11-25 | 1.870 | 1.870 | 1.840 | 1.840 | 1.728 | 300,000 |
| 2024-11-22 | 1.830 | 1.870 | 1.830 | 1.870 | 1.756 | 332,000 |
| 2024-11-21 | 1.850 | 1.870 | 1.830 | 1.870 | 1.756 | 240,000 |
| 2024-11-20 | 1.830 | 1.850 | 1.820 | 1.850 | 1.737 | 38,000 |
| 2024-11-19 | 1.850 | 1.850 | 1.820 | 1.850 | 1.737 | 430,000 |
| 2024-11-18 | 1.830 | 1.870 | 1.810 | 1.860 | 1.746 | 330,000 |
| 2024-11-15 | 1.760 | 1.880 | 1.760 | 1.870 | 1.756 | 2,208,000 |
| 2024-11-14 | 1.770 | 1.780 | 1.730 | 1.730 | 1.624 | 334,000 |
| 2024-11-13 | 1.730 | 1.760 | 1.720 | 1.760 | 1.653 | 188,000 |
| 2024-11-12 | 1.770 | 1.800 | 1.740 | 1.750 | 1.643 | 844,000 |
| 2024-11-11 | 1.760 | 1.770 | 1.720 | 1.720 | 1.615 | 382,000 |
| 2024-11-08 | 1.780 | 1.800 | 1.760 | 1.800 | 1.690 | 420,000 |
| 2024-11-07 | 1.660 | 1.830 | 1.660 | 1.810 | 1.700 | 1,477,966 |
| 2024-11-06 | 1.640 | 1.660 | 1.610 | 1.650 | 1.549 | 212,000 |
| 2024-11-05 | 1.670 | 1.670 | 1.640 | 1.640 | 1.540 | 378,000 |
| 2024-11-04 | 1.660 | 1.660 | 1.650 | 1.650 | 1.549 | 252,000 |
| 2024-11-01 | 1.660 | 1.670 | 1.650 | 1.660 | 1.559 | 186,000 |
| 2024-10-31 | 1.650 | 1.660 | 1.650 | 1.660 | 1.559 | 220,000 |
| 2024-10-30 | 1.650 | 1.660 | 1.640 | 1.660 | 1.559 | 312,001 |
| 2024-10-29 | 1.660 | 1.660 | 1.650 | 1.650 | 1.549 | 408,000 |
| 2024-10-28 | 1.660 | 1.680 | 1.650 | 1.660 | 1.559 | 266,000 |
| 2024-10-25 | 1.660 | 1.660 | 1.650 | 1.660 | 1.559 | 84,000 |
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.