Public Financial Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.360	1.370	1.350	1.350	1.350	54,000
2026-07-22	1.370	1.370	1.350	1.350	1.350	130,000
2026-07-21	1.360	1.360	1.360	1.360	1.360	0
2026-07-20	1.340	1.360	1.340	1.360	1.360	368,000
2026-07-17	1.390	1.390	1.320	1.340	1.340	400,000
2026-07-16	1.400	1.420	1.390	1.390	1.390	200,000
2026-07-15	1.410	1.450	1.400	1.410	1.410	346,000
2026-07-14	1.360	1.390	1.360	1.390	1.390	52,000
2026-07-13	1.380	1.390	1.370	1.390	1.390	326,000
2026-07-10	1.370	1.370	1.350	1.360	1.360	244,000
2026-07-09	1.370	1.370	1.350	1.360	1.360	244,000
2026-07-08	1.390	1.420	1.390	1.400	1.400	210,000
2026-07-07	1.370	1.380	1.350	1.370	1.370	112,000
2026-07-06	1.380	1.380	1.380	1.380	1.380	38,000
2026-07-03	1.340	1.360	1.340	1.360	1.360	270,000
2026-07-02	1.380	1.380	1.330	1.330	1.330	552,000
2026-06-30	1.400	1.420	1.370	1.380	1.380	716,000
2026-06-29	1.370	1.400	1.370	1.400	1.400	370,000
2026-06-26	1.350	1.380	1.350	1.380	1.380	326,000
2026-06-25	1.360	1.360	1.330	1.330	1.330	228,000
2026-06-24	1.350	1.370	1.350	1.370	1.370	184,000
2026-06-23	1.340	1.350	1.340	1.350	1.350	244,000
2026-06-22	1.330	1.370	1.320	1.360	1.360	680,000
2026-06-18	1.400	1.400	1.320	1.320	1.320	722,000
2026-06-17	1.350	1.370	1.340	1.370	1.370	144,000
2026-06-16	1.360	1.370	1.350	1.350	1.350	158,000
2026-06-15	1.390	1.390	1.360	1.380	1.380	228,000
2026-06-12	1.390	1.390	1.370	1.370	1.370	84,000
2026-06-11	1.350	1.360	1.340	1.340	1.340	58,000
2026-06-10	1.370	1.370	1.300	1.350	1.350	248,000
2026-06-09	1.370	1.400	1.370	1.400	1.400	142,000
2026-06-08	1.380	1.400	1.380	1.380	1.380	56,000
2026-06-05	1.400	1.410	1.390	1.410	1.410	104,000
2026-06-04	1.410	1.410	1.360	1.400	1.400	158,000
2026-06-03	1.430	1.430	1.410	1.430	1.430	374,000
2026-06-02	1.440	1.440	1.420	1.430	1.430	128,000
2026-06-01	1.430	1.440	1.430	1.440	1.440	558,000
2026-05-29	1.440	1.450	1.440	1.440	1.440	398,000
2026-05-28	1.430	1.440	1.430	1.440	1.440	100,000
2026-05-27	1.440	1.460	1.440	1.450	1.450	179,000
2026-05-26	1.430	1.450	1.420	1.440	1.440	48,000
2026-05-22	1.430	1.430	1.430	1.430	1.430	176,000
2026-05-21	1.450	1.450	1.430	1.440	1.440	208,000
2026-05-20	1.440	1.450	1.430	1.450	1.450	132,000
2026-05-19	1.450	1.460	1.440	1.460	1.460	32,000
2026-05-18	1.460	1.460	1.440	1.450	1.450	102,000
2026-05-15	1.460	1.470	1.450	1.470	1.470	86,000
2026-05-14	1.470	1.470	1.450	1.460	1.460	32,000
2026-05-13	1.490	1.490	1.450	1.470	1.470	420,000
2026-05-12	1.490	1.490	1.470	1.470	1.470	78,000
2026-05-11	1.470	1.490	1.460	1.490	1.490	116,000
2026-05-08	1.470	1.500	1.470	1.490	1.490	444,000
2026-05-07	1.460	1.470	1.460	1.470	1.470	54,000
2026-05-06	1.500	1.500	1.450	1.460	1.460	380,000
2026-05-05	1.490	1.500	1.460	1.480	1.480	52,000
2026-05-04	1.440	1.480	1.440	1.480	1.480	98,000
2026-04-30	1.460	1.470	1.460	1.470	1.470	38,000
2026-04-29	1.480	1.480	1.460	1.480	1.480	106,000
2026-04-28	1.470	1.480	1.460	1.460	1.460	70,000
2026-04-27	1.450	1.490	1.440	1.450	1.450	390,000

← NewerPage 2 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.