PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.080	1.500	1.080	1.480	1.480	186,600
2025-10-27	1.060	1.060	1.060	1.060	1.060	30,000
2025-10-24	1.020	1.040	1.020	1.040	1.040	30,000
2025-10-23	1.020	1.020	1.020	1.020	1.020	0
2025-10-22	1.020	1.020	1.020	1.020	1.020	0
2025-10-21	1.020	1.020	1.020	1.020	1.020	0
2025-10-20	1.020	1.020	1.020	1.020	1.020	0
2025-10-17	1.020	1.020	1.020	1.020	1.020	15,000
2025-10-16	0.970	1.020	0.970	1.020	1.020	15,000
2025-10-15	0.970	0.970	0.970	0.970	0.970	9,000
2025-10-14	1.000	1.020	0.990	1.020	1.020	20,000
2025-10-13	1.020	1.020	1.010	1.010	1.010	10,000
2025-10-10	1.080	1.080	1.080	1.080	1.080	800
2025-10-09	1.190	1.270	1.060	1.120	1.120	222,200
2025-10-08	1.200	1.200	1.190	1.190	1.190	15,400
2025-10-06	1.180	1.360	1.160	1.310	1.310	80,800
2025-10-03	1.040	1.180	1.040	1.180	1.180	4,940,000
2025-10-02	1.050	1.070	1.050	1.050	1.050	15,000
2025-09-30	1.050	1.050	1.050	1.050	1.050	10,000
2025-09-29	1.090	1.120	1.050	1.070	1.070	65,000
2025-09-26	1.120	1.120	1.120	1.120	1.120	20,000
2025-09-25	1.120	1.130	1.090	1.100	1.100	35,800
2025-09-24	1.130	1.200	1.000	1.200	1.200	220,400
2025-09-23	1.100	1.150	1.020	1.130	1.130	53,400
2025-09-22	0.980	1.090	0.940	1.090	1.090	90,800
2025-09-19	0.960	0.960	0.960	0.960	0.960	1,200
2025-09-18	0.970	0.970	0.960	0.960	0.960	5,000
2025-09-17	0.920	1.060	0.910	0.970	0.970	382,000
2025-09-16	0.960	0.960	0.960	0.960	0.960	0
2025-09-15	0.960	0.960	0.960	0.960	0.960	5,000
2025-09-12	0.900	1.130	0.900	1.020	1.020	2,610,000
2025-09-11	1.020	1.020	1.020	1.020	1.020	0
2025-09-10	1.030	1.030	1.030	1.030	1.030	0
2025-09-09	0.880	1.050	0.880	1.030	1.030	170,000
2025-09-08	0.990	1.000	0.890	0.900	0.900	25,000
2025-09-05	1.090	1.160	0.870	1.000	1.000	155,000
2025-09-04	0.950	0.950	0.950	0.950	0.950	0
2025-09-03	0.950	0.950	0.950	0.950	0.950	0
2025-09-02	0.950	0.950	0.950	0.950	0.950	0
2025-09-01	0.950	0.950	0.950	0.950	0.950	0
2025-08-29	0.950	0.950	0.950	0.950	0.950	4,000
2025-08-28	0.950	0.950	0.950	0.950	0.950	10,000
2025-08-27	0.950	0.950	0.950	0.950	0.950	0
2025-08-26	0.900	0.960	0.840	0.950	0.950	135,000
2025-08-25	1.030	1.030	1.030	1.030	1.030	10,000
2025-08-22	1.030	1.030	1.030	1.030	1.030	0
2025-08-21	1.030	1.030	1.030	1.030	1.030	0
2025-08-20	1.040	1.040	1.030	1.030	1.030	25,000
2025-08-19	1.070	1.070	1.070	1.070	1.070	0
2025-08-18	1.100	1.100	1.100	1.100	1.100	0
2025-08-15	1.190	1.190	1.190	1.190	1.190	0
2025-08-14	1.300	1.300	1.300	1.300	1.300	2,000
2025-08-13	1.350	1.350	1.350	1.350	1.350	0
2025-08-12	1.350	1.350	1.350	1.350	1.350	0
2025-08-11	1.350	1.350	1.350	1.350	1.350	0
2025-08-08	1.350	1.350	1.350	1.350	1.350	238,200
2025-08-07	1.170	1.400	1.170	1.350	1.350	85,000
2025-08-06	1.020	1.160	1.000	1.150	1.150	128,000
2025-08-05	1.000	1.110	1.000	1.060	1.060	47,200
2025-08-04	0.830	1.190	0.830	1.180	1.180	116,600

← NewerPage 5 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.