PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.290	1.290	0.990	0.990	0.990	104,400
2025-05-07	1.290	1.290	1.290	1.290	1.290	0
2025-05-06	1.290	1.290	1.290	1.290	1.290	0
2025-05-02	1.300	1.300	1.290	1.290	1.290	20,000
2025-04-30	1.500	1.550	1.120	1.300	1.300	84,800
2025-04-29	1.120	1.500	1.120	1.450	1.450	175,600
2025-04-28	1.130	1.400	1.020	1.050	1.050	156,000
2025-04-25	0.940	1.100	0.920	1.100	1.100	77,600
2025-04-24	0.610	0.760	0.560	0.760	0.760	1,698,800
2025-04-23	0.590	0.620	0.590	0.620	0.620	49,600
2025-04-22	0.550	0.590	0.550	0.580	0.580	5,600
2025-04-17	0.650	0.650	0.550	0.550	0.550	9,200
2025-04-16	0.014	0.014	0.013	0.014	0.700	280,000
2025-04-15	0.015	0.015	0.014	0.015	0.750	880,000
2025-04-14	0.014	0.014	0.014	0.014	0.700	560,000
2025-04-11	0.015	0.015	0.015	0.015	0.750	480,000
2025-04-10	0.014	0.014	0.013	0.014	0.700	660,000
2025-04-09	0.014	0.015	0.014	0.015	0.750	2,280,000
2025-04-08	0.014	0.015	0.014	0.015	0.750	2,280,000
2025-04-07	0.015	0.016	0.014	0.015	0.750	1,200,000
2025-04-03	0.015	0.016	0.015	0.016	0.800	1,500,000
2025-04-02	0.015	0.015	0.015	0.015	0.750	0
2025-04-01	0.015	0.016	0.015	0.016	0.800	1,240,000
2025-03-31	0.015	0.015	0.015	0.015	0.750	500,000
2025-03-28	0.016	0.016	0.015	0.015	0.750	3,840,000
2025-03-27	0.016	0.017	0.016	0.017	0.850	3,940,000
2025-03-26	0.017	0.017	0.017	0.017	0.850	260,000
2025-03-25	0.016	0.016	0.016	0.016	0.800	0
2025-03-24	0.016	0.016	0.016	0.016	0.800	600,000
2025-03-21	0.016	0.016	0.016	0.016	0.800	0
2025-03-20	0.016	0.016	0.016	0.016	0.800	1,180,000
2025-03-19	0.017	0.017	0.016	0.016	0.800	4,040,000
2025-03-18	0.018	0.018	0.018	0.018	0.900	0
2025-03-17	0.018	0.018	0.016	0.018	0.900	4,300,000
2025-03-14	0.019	0.019	0.019	0.019	0.950	0
2025-03-13	0.019	0.019	0.019	0.019	0.950	180,000
2025-03-12	0.019	0.019	0.019	0.019	0.950	360,000
2025-03-11	0.019	0.019	0.019	0.019	0.950	200,000
2025-03-10	0.021	0.021	0.019	0.020	1.000	3,720,000
2025-03-07	0.023	0.023	0.021	0.021	1.050	740,000
2025-03-06	0.022	0.022	0.021	0.021	1.050	320,000
2025-03-05	0.021	0.021	0.021	0.021	1.050	620,000
2025-03-04	0.021	0.021	0.021	0.021	1.050	0
2025-03-03	0.021	0.021	0.021	0.021	1.050	220,000
2025-02-28	0.021	0.021	0.021	0.021	1.050	220,000
2025-02-27	0.023	0.023	0.020	0.021	1.050	2,920,000
2025-02-26	0.023	0.025	0.023	0.023	1.150	1,980,000
2025-02-25	0.021	0.021	0.021	0.021	1.050	280,000
2025-02-24	0.024	0.024	0.021	0.022	1.100	3,860,000
2025-02-21	0.021	0.023	0.021	0.021	1.050	1,920,000
2025-02-20	0.020	0.020	0.020	0.020	1.000	280,000
2025-02-19	0.021	0.021	0.021	0.021	1.050	200,000
2025-02-18	0.021	0.024	0.021	0.021	1.050	540,000
2025-02-17	0.022	0.024	0.021	0.021	1.050	1,640,000
2025-02-14	0.023	0.023	0.022	0.023	1.150	700,000
2025-02-13	0.022	0.023	0.021	0.023	1.150	960,000
2025-02-12	0.023	0.023	0.023	0.023	1.150	0
2025-02-11	0.024	0.024	0.023	0.023	1.150	460,000
2025-02-10	0.025	0.025	0.024	0.024	1.200	160,000
2025-02-07	0.027	0.027	0.027	0.027	1.350	180,000

← NewerPage 7 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.