PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.000	1.000	1.000	1.000	1.000	8,400
2026-01-23	1.000	1.020	1.000	1.010	1.010	30,000
2026-01-22	1.070	1.070	1.050	1.050	1.050	21,200
2026-01-21	1.070	1.070	1.060	1.060	1.060	21,200
2026-01-20	1.070	1.070	1.060	1.060	1.060	21,200
2026-01-19	1.070	1.070	1.070	1.070	1.070	21,200
2026-01-16	1.070	1.070	1.060	1.070	1.070	19,000
2026-01-15	1.110	1.110	1.070	1.110	1.110	10,000
2026-01-14	1.110	1.110	1.110	1.110	1.110	10,400
2026-01-13	1.140	1.140	1.140	1.140	1.140	0
2026-01-12	1.140	1.140	1.140	1.140	1.140	0
2026-01-09	1.060	1.270	1.040	1.140	1.140	320,200
2026-01-08	1.100	1.100	1.100	1.100	1.100	0
2026-01-07	1.100	1.100	1.100	1.100	1.100	0
2026-01-06	1.100	1.100	1.100	1.100	1.100	0
2026-01-05	1.100	1.100	1.100	1.100	1.100	10,000
2026-01-02	1.120	1.120	1.120	1.120	1.120	0
2025-12-31	1.120	1.120	1.120	1.120	1.120	0
2025-12-30	1.120	1.120	1.120	1.120	1.120	0
2025-12-29	1.120	1.120	1.120	1.120	1.120	15,000
2025-12-24	1.240	1.240	1.240	1.240	1.240	0
2025-12-23	1.240	1.240	1.240	1.240	1.240	0
2025-12-22	1.090	1.250	1.030	1.240	1.240	130,000
2025-12-19	1.190	1.190	1.150	1.150	1.150	2,875,000
2025-12-18	1.100	1.310	1.100	1.260	1.260	240,000
2025-12-17	1.200	1.200	1.200	1.200	1.200	0
2025-12-16	1.200	1.200	1.200	1.200	1.200	0
2025-12-15	1.200	1.200	1.200	1.200	1.200	0
2025-12-12	1.200	1.200	1.200	1.200	1.200	0
2025-12-11	1.200	1.200	1.200	1.200	1.200	0
2025-12-10	1.200	1.200	1.200	1.200	1.200	0
2025-12-09	1.200	1.200	1.200	1.200	1.200	0
2025-12-08	1.200	1.200	1.200	1.200	1.200	20,000
2025-12-05	1.200	1.200	1.200	1.200	1.200	5,000
2025-12-04	1.050	1.390	1.050	1.230	1.230	315,000
2025-12-03	1.100	1.100	1.100	1.100	1.100	0
2025-12-02	1.110	1.110	1.110	1.110	1.110	10,000
2025-12-01	1.020	1.270	1.020	1.110	1.110	210,000
2025-11-28	1.060	1.240	1.060	1.130	1.130	243,200
2025-11-27	1.090	1.090	1.090	1.090	1.090	0
2025-11-26	1.090	1.090	1.090	1.090	1.090	5,000
2025-11-25	1.080	1.080	1.080	1.080	1.080	0
2025-11-24	1.060	1.100	1.060	1.080	1.080	55,800
2025-11-21	1.160	1.160	1.160	1.160	1.160	0
2025-11-20	1.070	1.160	1.070	1.160	1.160	35,000
2025-11-19	1.070	1.270	1.070	1.130	1.130	270,000
2025-11-18	1.160	1.160	1.160	1.160	1.160	0
2025-11-17	1.160	1.180	1.160	1.160	1.160	34,000
2025-11-14	1.120	1.460	1.120	1.270	1.270	255,000
2025-11-13	1.180	1.190	1.110	1.190	1.190	2,380,000
2025-11-12	1.050	1.540	1.050	1.210	1.210	256,400
2025-11-11	1.230	1.230	1.230	1.230	1.230	0
2025-11-10	1.230	1.230	1.230	1.230	1.230	0
2025-11-07	1.130	1.450	1.080	1.250	1.250	195,000
2025-11-06	1.060	1.150	1.060	1.150	1.150	45,200
2025-11-05	1.070	1.090	1.060	1.090	1.090	65,000
2025-11-04	1.120	1.120	1.090	1.090	1.090	50,000
2025-11-03	1.120	1.120	1.120	1.120	1.120	0
2025-10-31	1.100	1.120	1.100	1.120	1.120	5,000
2025-10-30	1.290	1.290	1.120	1.140	1.140	124,000

← NewerPage 4 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.