PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.980	1.980	1.980	1.980	1.980	15,000
2026-07-24	2.110	2.210	1.900	1.900	1.900	290,000
2026-07-23	2.160	2.160	2.160	2.160	2.160	0
2026-07-22	2.190	2.440	1.990	2.160	2.160	853,000
2026-07-21	2.400	2.400	2.400	2.400	2.400	0
2026-07-20	2.410	2.410	2.410	2.410	2.410	0
2026-07-17	2.410	2.410	2.410	2.410	2.410	0
2026-07-16	1.990	2.440	1.990	2.410	2.410	185,000
2026-07-15	2.030	2.030	2.030	2.030	2.030	5,800
2026-07-14	2.180	2.180	2.180	2.180	2.180	0
2026-07-13	2.190	2.190	2.190	2.190	2.190	0
2026-07-10	2.150	2.290	1.990	2.190	2.190	94,600
2026-07-09	2.150	2.290	1.990	2.190	2.190	94,600
2026-07-08	2.150	2.290	1.990	2.190	2.190	94,600
2026-07-07	2.190	2.190	2.190	2.190	2.190	0
2026-07-06	2.190	2.190	2.190	2.190	2.190	0
2026-07-03	2.190	2.190	2.190	2.190	2.190	0
2026-07-02	2.150	2.290	1.990	2.190	2.190	94,600
2026-06-30	1.980	1.980	1.980	1.980	1.980	0
2026-06-29	2.050	2.050	1.980	1.980	1.980	10,000
2026-06-26	2.050	2.050	2.050	2.050	2.050	0
2026-06-25	1.990	2.050	1.990	2.050	2.050	10,600
2026-06-24	1.960	2.390	1.880	2.370	2.370	284,200
2026-06-23	2.000	2.000	2.000	2.000	2.000	5,000
2026-06-22	1.980	1.980	1.980	1.980	1.980	5,000
2026-06-18	2.050	2.250	1.970	2.050	2.050	310,000
2026-06-17	2.050	2.250	1.970	2.050	2.050	310,000
2026-06-16	2.030	2.030	1.950	1.950	1.950	25,000
2026-06-15	2.000	2.230	1.940	2.030	2.030	284,000
2026-06-12	2.250	2.250	2.010	2.010	2.010	99,000
2026-06-11	1.910	2.440	1.910	2.100	2.100	440,000
2026-06-10	2.130	2.490	1.710	2.110	2.110	1,070,000
2026-06-09	2.110	2.110	2.090	2.090	2.090	15,000
2026-06-08	2.090	2.540	2.090	2.100	2.100	605,000
2026-06-05	2.240	2.430	2.110	2.220	2.220	590,000
2026-06-04	2.060	2.360	2.060	2.240	2.240	485,400
2026-06-03	2.270	2.640	2.170	2.250	2.250	902,000
2026-06-02	2.300	2.440	2.050	2.440	2.440	602,000
2026-06-01	2.400	2.540	2.200	2.200	2.200	91,600
2026-05-29	2.060	2.470	2.010	2.250	2.250	682,000
2026-05-28	2.000	2.640	1.810	2.280	2.280	507,000
2026-05-27	2.000	2.640	1.810	2.280	2.280	507,000
2026-05-26	1.730	2.390	1.730	2.030	2.030	1,815,000
2026-05-22	1.950	1.950	1.950	1.950	1.950	355,000
2026-05-21	1.710	2.270	1.710	2.100	2.100	385,000
2026-05-20	1.920	2.000	1.890	2.000	2.000	30,000
2026-05-19	1.900	2.170	1.680	1.870	1.870	668,000
2026-05-18	1.660	2.270	1.640	1.810	1.810	546,200
2026-05-15	1.630	1.940	1.630	1.940	1.940	680,000
2026-05-14	1.470	1.950	1.470	1.800	1.800	511,000
2026-05-13	1.600	1.990	1.290	1.620	1.620	2,751,800
2026-05-12	1.250	1.670	1.250	1.480	1.480	370,000
2026-05-11	1.250	1.670	1.250	1.480	1.480	370,000
2026-05-08	1.250	1.670	1.250	1.480	1.480	370,000
2026-05-07	1.480	1.480	1.480	1.480	1.480	0
2026-05-06	1.480	1.480	1.480	1.480	1.480	0
2026-05-05	1.250	1.670	1.250	1.480	1.480	370,000
2026-05-04	1.230	1.230	1.230	1.230	1.230	5,000
2026-04-30	1.150	1.200	1.150	1.180	1.180	40,000
2026-04-29	1.200	1.340	1.110	1.170	1.170	961,300

← NewerPage 2 of 21 · 1,229 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.