Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.660	1.680	1.650	1.660	1.559	586,000
2024-10-23	1.680	1.680	1.650	1.670	1.568	488,000
2024-10-22	1.670	1.690	1.660	1.680	1.577	948,000
2024-10-21	1.740	1.740	1.660	1.690	1.587	818,000
2024-10-18	1.700	1.780	1.700	1.740	1.634	3,322,000
2024-10-17	1.580	1.730	1.580	1.690	1.587	1,132,000
2024-10-16	1.580	1.580	1.540	1.550	1.455	327,123
2024-10-15	1.590	1.600	1.510	1.580	1.484	468,000
2024-10-14	1.600	1.610	1.540	1.540	1.446	1,236,000
2024-10-10	1.650	1.650	1.600	1.640	1.540	53,229
2024-10-09	1.680	1.700	1.630	1.650	1.549	536,000
2024-10-08	1.700	1.750	1.680	1.680	1.577	414,000
2024-10-07	1.700	1.780	1.690	1.730	1.624	630,000
2024-10-04	1.770	1.780	1.680	1.760	1.653	622,000
2024-10-03	1.710	1.790	1.690	1.770	1.662	588,448
2024-10-02	1.800	1.800	1.660	1.710	1.606	744,000
2024-09-30	1.880	1.890	1.790	1.800	1.690	1,554,000
2024-09-27	1.740	1.920	1.690	1.860	1.746	7,428,000
2024-09-26	1.620	1.730	1.600	1.730	1.624	1,844,000
2024-09-25	1.650	1.690	1.590	1.600	1.502	1,740,000
2024-09-24	1.660	1.660	1.580	1.620	1.521	1,610,000
2024-09-23	1.700	1.730	1.570	1.660	1.559	3,486,000
2024-09-20	1.350	1.740	1.300	1.740	1.634	5,350,000
2024-09-19	1.270	1.270	1.270	1.270	1.193	14,000
2024-09-16	1.340	1.340	1.290	1.330	1.249	177,068
2024-09-13	1.300	1.320	1.300	1.320	1.239	88,000
2024-09-11	1.270	1.300	1.270	1.300	1.221	120,000
2024-09-10	1.300	1.300	1.260	1.260	1.183	26,000
2024-09-09	1.280	1.300	1.270	1.300	1.221	78,000
2024-09-05	1.290	1.330	1.250	1.280	1.202	16,000
2024-09-04	1.260	1.290	1.250	1.290	1.211	46,000
2024-09-03	1.290	1.300	1.270	1.270	1.193	254,000
2024-09-02	1.270	1.270	1.230	1.260	1.183	252,000
2024-08-30	1.250	1.250	1.220	1.220	1.146	24,000
2024-08-29	1.230	1.250	1.230	1.240	1.164	134,000
2024-08-28	1.200	1.200	1.200	1.200	1.127	166,000
2024-08-27	1.200	1.200	1.200	1.200	1.127	264,000
2024-08-26	1.190	1.220	1.190	1.200	1.127	334,000
2024-08-23	1.160	1.210	1.160	1.190	1.117	196,000
2024-08-22	1.200	1.200	1.200	1.200	1.127	86,000
2024-08-21	1.160	1.160	1.140	1.160	1.089	46,000
2024-08-20	1.100	1.170	1.100	1.160	1.089	380,000
2024-08-19	1.090	1.100	1.070	1.100	1.033	98,000
2024-08-16	1.090	1.090	1.070	1.090	1.023	516,000
2024-08-15	1.090	1.090	1.070	1.070	1.005	240,000
2024-08-14	1.090	1.100	1.080	1.090	1.023	516,000
2024-08-13	1.070	1.070	1.070	1.070	1.005	84,000
2024-08-12	1.080	1.080	1.070	1.080	1.014	345,141
2024-08-09	1.090	1.090	1.060	1.070	1.005	192,000
2024-08-08	1.080	1.080	1.070	1.080	1.014	80,000
2024-08-07	1.090	1.090	1.080	1.080	1.014	28,000
2024-08-06	1.090	1.090	1.060	1.080	1.014	78,000
2024-08-05	1.080	1.100	1.060	1.090	1.023	330,000
2024-08-02	1.090	1.090	1.080	1.080	1.014	6,000
2024-08-01	1.090	1.100	1.080	1.100	1.033	268,000
2024-07-31	1.100	1.100	1.080	1.100	1.033	276,000
2024-07-30	1.090	1.100	1.090	1.100	1.033	46,000
2024-07-29	1.100	1.110	1.080	1.080	1.014	680,000
2024-07-26	1.100	1.110	1.100	1.100	1.033	162,000
2024-07-25	1.120	1.120	1.100	1.110	1.042	442,000

← NewerPage 9 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.