PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.027	0.027	0.027	0.027	1.350	180,000
2025-02-06	0.027	0.027	0.027	0.027	1.350	0
2025-02-05	0.025	0.028	0.025	0.027	1.350	1,540,000
2025-02-04	0.026	0.026	0.026	0.026	1.300	0
2025-02-03	0.026	0.026	0.026	0.026	1.300	140,000
2025-01-28	0.026	0.026	0.026	0.026	1.300	0
2025-01-27	0.024	0.026	0.023	0.026	1.300	320,000
2025-01-24	0.026	0.027	0.025	0.025	1.250	380,000
2025-01-23	0.025	0.025	0.024	0.025	1.250	1,060,000
2025-01-22	0.025	0.026	0.025	0.025	1.250	51,280,000
2025-01-21	0.025	0.030	0.024	0.026	1.300	61,500,000
2025-01-20	0.024	0.024	0.024	0.024	1.200	7,100,000
2025-01-17	0.023	0.024	0.023	0.024	1.200	460,000
2025-01-16	0.021	0.021	0.021	0.021	1.050	100,000
2025-01-15	0.021	0.021	0.021	0.021	1.050	80,000
2025-01-14	0.023	0.023	0.020	0.020	1.000	100,000
2025-01-13	0.024	0.024	0.020	0.022	1.100	1,460,000
2025-01-10	0.022	0.022	0.022	0.022	1.100	0
2025-01-09	0.023	0.023	0.021	0.022	1.100	1,180,000
2025-01-08	0.023	0.023	0.023	0.023	1.150	0
2025-01-07	0.024	0.024	0.023	0.023	1.150	140,000
2025-01-06	0.024	0.024	0.022	0.022	1.100	1,220,000
2025-01-03	0.025	0.026	0.023	0.025	1.250	38,560,000
2025-01-02	0.022	0.022	0.022	0.022	1.100	0
2024-12-31	0.022	0.022	0.022	0.022	1.100	0
2024-12-30	0.021	0.026	0.021	0.022	1.100	11,340,000
2024-12-27	0.023	0.025	0.020	0.020	1.000	180,000
2024-12-24	0.023	0.023	0.023	0.023	1.150	0
2024-12-23	0.023	0.026	0.023	0.023	1.150	760,000
2024-12-20	0.025	0.026	0.025	0.026	1.300	660,000
2024-12-19	0.025	0.025	0.025	0.025	1.250	0
2024-12-18	0.024	0.025	0.023	0.025	1.250	9,860,000
2024-12-17	0.024	0.024	0.024	0.024	1.200	0
2024-12-16	0.024	0.024	0.024	0.024	1.200	300,000
2024-12-13	0.024	0.024	0.024	0.024	1.200	22,020,001
2024-12-12	0.024	0.028	0.024	0.027	1.350	22,440,000
2024-12-11	0.027	0.027	0.025	0.026	1.300	5,160,000
2024-12-10	0.025	0.025	0.024	0.024	1.200	560,001
2024-12-09	0.025	0.028	0.023	0.025	1.250	2,340,000
2024-12-06	0.023	0.035	0.023	0.027	1.350	13,560,000
2024-12-05	0.025	0.025	0.023	0.023	1.150	280,000
2024-12-04	0.025	0.027	0.021	0.025	1.250	4,320,000
2024-12-03	0.022	0.022	0.022	0.022	1.100	1
2024-12-02	0.021	0.021	0.021	0.021	1.050	740,001
2024-11-29	0.022	0.022	0.022	0.022	1.100	0
2024-11-28	0.023	0.023	0.022	0.022	1.100	160,000
2024-11-27	0.022	0.022	0.022	0.022	1.100	20,000
2024-11-26	0.023	0.023	0.018	0.023	1.150	1,340,000
2024-11-25	0.024	0.025	0.021	0.022	1.100	480,000
2024-11-22	0.024	0.027	0.024	0.024	1.200	2,560,000
2024-11-21	0.026	0.026	0.024	0.024	1.200	620,000
2024-11-20	0.023	0.024	0.023	0.023	1.150	380,000
2024-11-19	0.028	0.029	0.024	0.025	1.250	2,080,000
2024-11-18	0.027	0.027	0.024	0.024	1.200	40,000
2024-11-15	0.024	0.027	0.023	0.025	1.250	820,000
2024-11-14	0.026	0.027	0.023	0.023	1.150	960,000
2024-11-13	0.026	0.030	0.024	0.025	1.250	1,880,000
2024-11-12	0.025	0.026	0.023	0.023	1.150	480,000
2024-11-11	0.025	0.025	0.025	0.025	1.250	0
2024-11-08	0.027	0.027	0.025	0.025	1.250	2,020,000

← NewerPage 8 of 21 · 1,230 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.