PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.110	1.270	1.110	1.200	1.200	31,000
2026-04-27	1.110	1.110	1.110	1.110	1.110	0
2026-04-24	1.070	1.110	1.070	1.110	1.110	15,000
2026-04-23	1.240	1.240	1.240	1.240	1.240	0
2026-04-22	1.240	1.240	1.240	1.240	1.240	0
2026-04-21	1.110	1.480	1.110	1.240	1.240	689,000
2026-04-20	1.100	1.140	1.060	1.130	1.130	45,000
2026-04-17	1.150	1.150	1.150	1.150	1.150	0
2026-04-16	1.020	1.150	1.020	1.150	1.150	42,800
2026-04-15	1.100	1.130	1.100	1.130	1.130	10,000
2026-04-14	1.200	1.320	1.130	1.290	1.290	365,400
2026-04-13	1.210	1.240	1.210	1.240	1.240	19,600
2026-04-10	1.330	1.460	1.140	1.190	1.190	1,132,400
2026-04-09	1.150	1.330	1.150	1.230	1.230	195,000
2026-04-08	1.350	1.350	1.200	1.200	1.200	315,000
2026-04-02	1.010	1.500	1.010	1.360	1.360	417,800
2026-04-01	1.130	1.150	1.130	1.130	1.130	15,000
2026-03-31	1.130	1.130	1.130	1.130	1.130	0
2026-03-30	1.150	1.150	1.150	1.150	1.150	0
2026-03-27	1.140	1.190	1.050	1.170	1.170	280,000
2026-03-26	1.140	1.190	1.050	1.170	1.170	280,000
2026-03-25	1.170	1.170	1.170	1.170	1.170	0
2026-03-24	1.170	1.170	1.170	1.170	1.170	0
2026-03-23	1.170	1.170	1.170	1.170	1.170	0
2026-03-20	1.140	1.190	1.050	1.170	1.170	280,000
2026-03-19	0.990	1.280	0.990	1.240	1.240	513,000
2026-03-18	1.010	1.030	1.010	1.030	1.030	25,000
2026-03-17	0.970	0.970	0.950	0.970	0.970	45,000
2026-03-16	1.010	1.010	1.010	1.010	1.010	0
2026-03-13	1.010	1.070	0.980	1.010	1.010	400
2026-03-12	0.960	1.010	0.950	1.010	1.010	18,200
2026-03-11	1.050	1.050	1.050	1.050	1.050	0
2026-03-10	1.050	1.050	1.030	1.050	1.050	558,200
2026-03-09	1.100	1.100	1.100	1.100	1.100	0
2026-03-06	1.100	1.100	1.100	1.100	1.100	0
2026-03-05	1.100	1.100	1.100	1.100	1.100	0
2026-03-04	1.080	1.100	1.030	1.100	1.100	0
2026-03-03	1.080	1.100	1.030	1.100	1.100	0
2026-03-02	1.080	1.100	1.030	1.100	1.100	0
2026-02-27	1.080	1.100	1.030	1.100	1.100	1,073,400
2026-02-26	1.080	1.100	1.030	1.100	1.100	1,073,400
2026-02-25	1.100	1.100	1.100	1.100	1.100	300,000
2026-02-24	1.140	1.150	1.140	1.150	1.150	29,400
2026-02-23	1.150	1.150	1.150	1.150	1.150	13,600
2026-02-20	1.100	1.150	1.100	1.150	1.150	15,000
2026-02-16	1.100	1.100	1.100	1.100	1.100	5,000
2026-02-13	1.050	1.050	1.050	1.050	1.050	0
2026-02-12	1.050	1.050	1.050	1.050	1.050	0
2026-02-11	1.050	1.050	1.050	1.050	1.050	0
2026-02-10	1.080	1.080	1.050	1.050	1.050	33,800
2026-02-09	1.100	1.100	1.100	1.100	1.100	10,000
2026-02-06	1.150	1.150	1.150	1.150	1.150	10,000
2026-02-05	1.150	1.240	1.080	1.220	1.220	150,000
2026-02-04	1.230	1.230	1.230	1.230	1.230	5,000
2026-02-03	1.260	1.260	1.260	1.260	1.260	0
2026-02-02	1.260	1.260	1.260	1.260	1.260	0
2026-01-30	1.110	1.260	1.110	1.260	1.260	3,342,000
2026-01-29	1.080	1.400	1.080	1.270	1.270	3,135,000
2026-01-28	1.010	1.130	0.910	1.060	1.060	300,000
2026-01-27	1.010	1.010	1.010	1.010	1.010	5,000

← NewerPage 3 of 21 · 1,232 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.