PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.645	1.645	1.645	1.645	1.645	15,000
2026-10-16	1.430	1.655	1.430	1.610	1.610	25,000
2026-10-15	1.500	1.500	1.450	1.500	1.500	800
2026-10-14	1.550	1.550	1.550	1.550	1.550	5,000
2026-10-13	1.650	1.650	1.520	1.540	1.540	100,000
2026-10-12	1.645	1.645	1.555	1.565	1.565	35,000
2026-10-09	2.075	2.075	1.600	1.600	1.600	175,000
2026-10-08	2.075	2.075	2.070	2.070	2.070	1,300,000
2026-10-07	1.890	2.025	1.890	2.020	2.020	30,400
2026-10-06	1.810	2.000	1.810	2.000	2.000	5,000
2026-10-05	1.575	2.090	1.575	2.000	2.000	1,275,000
2026-10-02	1.660	1.660	1.660	1.660	1.660	0
2026-09-30	1.715	1.800	1.505	1.660	1.660	2,410,000
2026-09-29	1.700	1.700	1.675	1.675	1.675	25,000
2026-09-28	1.780	1.780	1.780	1.780	1.780	0
2026-09-25	1.780	1.780	1.780	1.780	1.780	0
2026-09-24	1.780	1.780	1.780	1.780	1.780	10,000
2026-09-23	1.645	2.110	1.645	1.760	1.760	980,000
2026-09-22	1.395	1.895	1.395	1.825	1.825	1,036,600
2026-09-21	1.560	1.560	1.560	1.560	1.560	5,000
2026-09-18	1.535	1.560	1.535	1.560	1.560	5,000
2026-09-17	1.800	1.840	1.550	1.560	1.560	245,000
2026-09-16	1.990	1.990	1.990	1.990	1.990	5,000
2026-09-15	1.990	1.990	1.990	1.990	1.990	5,000
2026-09-14	1.990	1.990	1.990	1.990	1.990	5,000
2026-09-11	1.990	2.160	1.750	1.990	1.990	5,000
2026-09-10	1.990	1.990	1.990	1.990	1.990	25,000
2026-09-09	1.990	1.990	1.990	1.990	1.990	25,000
2026-09-08	1.825	1.825	1.825	1.825	1.825	25,000
2026-09-07	1.615	1.910	1.615	1.840	1.840	75,000
2026-09-04	2.095	2.495	1.865	2.380	2.380	939,800
2026-09-03	1.895	1.990	1.870	1.935	1.935	265,000
2026-09-02	2.050	2.050	2.050	2.050	2.050	2,300,000
2026-09-01	1.770	2.285	1.720	2.035	2.035	1,070,800
2026-08-31	1.960	2.150	1.790	1.790	1.790	0
2026-08-28	1.790	1.790	1.790	1.790	1.790	0
2026-08-27	1.790	1.790	1.790	1.790	1.790	0
2026-08-26	1.960	2.150	1.790	1.790	1.790	132,000
2026-08-25	2.040	2.040	2.040	2.040	2.040	0
2026-08-24	2.040	2.040	2.040	2.040	2.040	0
2026-08-21	2.290	2.645	2.040	2.040	2.040	900,000
2026-08-20	1.905	2.420	1.905	2.410	2.410	455,000
2026-08-19	2.275	2.275	2.275	2.275	2.275	0
2026-08-18	2.275	2.275	2.275	2.275	2.275	0
2026-08-17	1.555	2.275	1.555	2.275	2.275	517,600
2026-08-14	1.680	1.700	1.650	1.650	1.650	25,000
2026-08-13	1.655	1.655	1.655	1.655	1.655	5,000
2026-08-12	1.655	1.655	1.655	1.655	1.655	0
2026-08-11	1.655	1.655	1.655	1.655	1.655	0
2026-08-10	1.850	1.850	1.655	1.655	1.655	32,000
2026-08-07	2.015	2.015	1.650	2.015	2.015	5,100
2026-08-06	2.080	2.090	2.020	2.020	2.020	10,000
2026-08-05	1.850	1.850	1.850	1.850	1.850	0
2026-08-04	1.525	1.900	1.520	1.850	1.850	1,800,000
2026-08-03	2.140	2.230	1.570	1.635	1.635	390,000
2026-07-31	2.150	2.150	1.990	2.030	2.030	95,000
2026-07-30	2.300	2.840	2.100	2.180	2.180	3,362,000
2026-07-29	1.960	2.430	1.960	2.180	2.180	810,000
2026-07-28	1.820	2.380	1.810	2.350	2.350	580,000
2026-07-27	1.980	1.980	1.980	1.980	1.980	15,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-13	0.0250 HKD
2020-01-30	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.