Public Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.220 | 2.275 | 2.215 | 2.265 | 2.265 | 1,690,000 |
| 2026-10-15 | 2.190 | 2.210 | 2.185 | 2.205 | 2.205 | 610,000 |
| 2026-10-14 | 2.185 | 2.195 | 2.175 | 2.195 | 2.195 | 326,000 |
| 2026-10-13 | 2.165 | 2.175 | 2.165 | 2.175 | 2.175 | 455,066 |
| 2026-10-12 | 2.160 | 2.180 | 2.160 | 2.160 | 2.160 | 904,000 |
| 2026-10-09 | 2.160 | 2.160 | 2.150 | 2.160 | 2.160 | 300,000 |
| 2026-10-08 | 2.150 | 2.170 | 2.150 | 2.155 | 2.155 | 2,102,000 |
| 2026-10-07 | 2.150 | 2.160 | 2.150 | 2.155 | 2.155 | 920,000 |
| 2026-10-06 | 2.160 | 2.170 | 2.150 | 2.150 | 2.150 | 1,316,000 |
| 2026-10-05 | 2.150 | 2.170 | 2.135 | 2.150 | 2.150 | 1,114,000 |
| 2026-10-02 | 2.150 | 2.165 | 2.140 | 2.150 | 2.150 | 2,278,000 |
| 2026-09-30 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 1,940,000 |
| 2026-09-29 | 2.160 | 2.160 | 2.145 | 2.155 | 2.155 | 1,204,000 |
| 2026-09-28 | 2.160 | 2.175 | 2.150 | 2.160 | 2.160 | 1,582,000 |
| 2026-09-25 | 2.185 | 2.185 | 2.100 | 2.160 | 2.160 | 2,556,000 |
| 2026-09-24 | 2.200 | 2.205 | 2.180 | 2.195 | 2.195 | 1,329,000 |
| 2026-09-23 | 2.200 | 2.205 | 2.200 | 2.205 | 2.205 | 1,726,000 |
| 2026-09-22 | 2.210 | 2.215 | 2.200 | 2.205 | 2.205 | 4,324,000 |
| 2026-09-21 | 2.220 | 2.220 | 2.210 | 2.210 | 2.210 | 1,360,000 |
| 2026-09-18 | 2.220 | 2.220 | 2.215 | 2.220 | 2.220 | 2,574,000 |
| 2026-09-17 | 2.220 | 2.225 | 2.215 | 2.220 | 2.220 | 3,188,000 |
| 2026-09-16 | 2.225 | 2.225 | 2.220 | 2.225 | 2.225 | 1,648,000 |
| 2026-09-15 | 2.220 | 2.225 | 2.215 | 2.220 | 2.220 | 8,471,880 |
| 2026-09-14 | 2.210 | 2.220 | 2.210 | 2.215 | 2.215 | 6,462,000 |
| 2026-09-11 | 2.205 | 2.220 | 2.195 | 2.205 | 2.205 | 6,440,000 |
| 2026-09-10 | 2.205 | 2.210 | 2.180 | 2.205 | 2.205 | 8,118,000 |
| 2026-09-09 | 2.260 | 2.320 | 2.160 | 2.200 | 2.200 | 19,044,000 |
| 2026-09-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-19 | 1.440 | 1.590 | 1.440 | 1.550 | 1.550 | 1,800,000 |
| 2026-08-18 | 1.415 | 1.450 | 1.410 | 1.440 | 1.440 | 538,000 |
| 2026-08-17 | 1.425 | 1.430 | 1.415 | 1.430 | 1.430 | 258,000 |
| 2026-08-14 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 74,000 |
| 2026-08-13 | 1.420 | 1.425 | 1.410 | 1.410 | 1.410 | 482,000 |
| 2026-08-12 | 1.410 | 1.430 | 1.405 | 1.430 | 1.430 | 26,000 |
| 2026-08-11 | 1.420 | 1.445 | 1.410 | 1.410 | 1.410 | 74,000 |
| 2026-08-10 | 1.405 | 1.430 | 1.400 | 1.430 | 1.430 | 316,000 |
| 2026-08-07 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 54,000 |
| 2026-08-06 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 160,000 |
| 2026-08-05 | 1.425 | 1.450 | 1.410 | 1.450 | 1.450 | 326,000 |
| 2026-08-04 | 1.420 | 1.420 | 1.415 | 1.415 | 1.415 | 48,000 |
| 2026-08-03 | 1.410 | 1.420 | 1.410 | 1.415 | 1.415 | 382,000 |
| 2026-07-31 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 198,000 |
| 2026-07-30 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 282,000 |
| 2026-07-29 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 182,000 |
| 2026-07-28 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 278,000 |
| 2026-07-27 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 552,000 |
| 2026-07-24 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 448,000 |
Page 1 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.