PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.830	1.000	0.770	0.880	0.880	1,989,000
2025-07-31	0.920	0.920	0.920	0.920	0.920	0
2025-07-30	0.920	0.920	0.920	0.920	0.920	0
2025-07-29	0.920	0.920	0.920	0.920	0.920	1,600
2025-07-28	0.920	0.920	0.920	0.920	0.920	0
2025-07-25	0.920	0.920	0.920	0.920	0.920	0
2025-07-24	0.930	0.940	0.920	0.920	0.920	15,000
2025-07-23	0.920	0.920	0.920	0.920	0.920	0
2025-07-22	1.160	1.160	0.920	0.950	0.950	25,000
2025-07-21	1.170	1.170	1.170	1.170	1.170	0
2025-07-18	1.170	1.170	1.170	1.170	1.170	0
2025-07-17	1.170	1.170	1.170	1.170	1.170	0
2025-07-16	1.170	1.170	1.170	1.170	1.170	0
2025-07-15	1.190	1.190	1.190	1.190	1.190	0
2025-07-14	1.190	1.190	1.190	1.190	1.190	0
2025-07-11	1.190	1.190	1.190	1.190	1.190	89,800
2025-07-10	1.100	1.100	1.100	1.100	1.100	2,000
2025-07-09	1.100	1.100	1.100	1.100	1.100	0
2025-07-08	1.100	1.100	1.100	1.100	1.100	0
2025-07-07	1.190	1.190	1.190	1.190	1.190	0
2025-07-04	1.190	1.190	1.190	1.190	1.190	710,000
2025-07-03	1.000	1.200	1.000	1.200	1.200	30,000
2025-07-02	1.000	1.000	1.000	1.000	1.000	5,000
2025-06-30	0.930	0.930	0.930	0.930	0.930	0
2025-06-27	0.940	0.940	0.940	0.940	0.940	14,800
2025-06-26	1.100	1.100	1.100	1.100	1.100	10,000
2025-06-25	1.000	1.140	1.000	1.100	1.100	1,215,000
2025-06-24	0.710	0.990	0.710	0.990	0.990	38,000
2025-06-23	0.710	0.710	0.710	0.710	0.710	4,000
2025-06-20	0.710	0.710	0.710	0.710	0.710	11,200
2025-06-19	0.730	0.810	0.730	0.810	0.810	1,000,000
2025-06-18	0.840	0.840	0.840	0.840	0.840	0
2025-06-17	0.840	0.840	0.840	0.840	0.840	0
2025-06-16	0.840	0.840	0.840	0.840	0.840	0
2025-06-13	0.840	0.840	0.840	0.840	0.840	0
2025-06-12	0.840	0.840	0.840	0.840	0.840	0
2025-06-11	0.840	0.840	0.840	0.840	0.840	0
2025-06-10	0.840	0.840	0.840	0.840	0.840	0
2025-06-09	0.840	0.840	0.840	0.840	0.840	0
2025-06-06	0.840	0.840	0.840	0.840	0.840	800
2025-06-05	0.840	0.840	0.840	0.840	0.840	0
2025-06-04	0.840	0.840	0.840	0.840	0.840	400
2025-06-03	0.840	0.840	0.840	0.840	0.840	0
2025-06-02	0.840	0.840	0.840	0.840	0.840	0
2025-05-30	0.840	0.840	0.840	0.840	0.840	0
2025-05-29	0.840	0.840	0.840	0.840	0.840	0
2025-05-28	0.810	0.840	0.810	0.840	0.840	30,000
2025-05-27	0.980	0.980	0.890	0.900	0.900	50,000
2025-05-26	0.990	0.990	0.980	0.980	0.980	50,000
2025-05-23	1.110	1.110	1.110	1.110	1.110	50,000
2025-05-22	1.300	1.350	1.050	1.230	1.230	1,210,000
2025-05-21	1.120	1.200	0.830	1.120	1.120	2,000
2025-05-20	1.120	1.120	1.120	1.120	1.120	0
2025-05-19	1.200	1.350	1.120	1.120	1.120	1,338,800
2025-05-16	1.240	1.240	1.210	1.210	1.210	985,000
2025-05-15	1.240	1.240	1.240	1.240	1.240	730,000
2025-05-14	1.000	1.280	1.000	1.250	1.250	1,545,000
2025-05-13	1.000	1.000	0.800	0.950	0.950	2,885,400
2025-05-12	0.990	0.990	0.990	0.990	0.990	0
2025-05-09	0.990	0.990	0.990	0.990	0.990	0

← NewerPage 6 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.