Public Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	2.430	2.450	2.420	2.450	2.004	124,000
2021-12-24	2.430	2.430	2.420	2.420	1.980	40,000
2021-12-23	2.470	2.480	2.420	2.420	1.980	458,000
2021-12-22	2.420	2.420	2.400	2.400	1.963	126,000
2021-12-21	2.400	2.420	2.380	2.410	1.972	52,000
2021-12-20	2.430	2.430	2.400	2.400	1.963	76,000
2021-12-17	2.410	2.420	2.400	2.400	1.963	252,000
2021-12-16	2.420	2.430	2.410	2.410	1.972	134,000
2021-12-15	2.440	2.440	2.430	2.440	1.996	56,000
2021-12-14	2.420	2.440	2.410	2.410	1.972	68,000
2021-12-13	2.430	2.450	2.420	2.430	1.988	126,000
2021-12-09	2.440	2.470	2.420	2.430	1.988	146,000
2021-12-08	2.420	2.430	2.410	2.430	1.988	204,000
2021-12-07	2.440	2.450	2.420	2.420	1.980	174,000
2021-12-06	2.440	2.440	2.420	2.420	1.980	306,000
2021-12-03	2.440	2.450	2.430	2.440	1.996	366,000
2021-12-02	2.430	2.430	2.430	2.430	1.988	38,000
2021-12-01	2.440	2.440	2.440	2.440	1.996	100,000
2021-11-30	2.440	2.480	2.430	2.450	2.004	546,000
2021-11-29	2.440	2.450	2.430	2.430	1.988	416,000
2021-11-26	2.460	2.460	2.460	2.460	2.013	30,000
2021-11-25	2.470	2.520	2.440	2.480	2.029	168,000
2021-11-24	2.520	2.520	2.470	2.470	2.021	4,000
2021-11-23	2.460	2.490	2.460	2.490	2.037	10,000
2021-11-22	2.460	2.500	2.460	2.470	2.021	40,000
2021-11-19	2.430	2.470	2.430	2.460	2.013	68,000
2021-11-18	2.440	2.470	2.440	2.440	1.996	102,000
2021-11-17	2.440	2.440	2.430	2.440	1.996	38,000
2021-11-16	2.430	2.440	2.430	2.430	1.988	46,000
2021-11-12	2.450	2.460	2.430	2.430	1.988	34,000
2021-11-11	2.440	2.450	2.430	2.450	2.004	284,000
2021-11-10	2.450	2.450	2.430	2.430	1.988	158,000
2021-11-09	2.450	2.450	2.440	2.450	2.004	146,000
2021-11-08	2.450	2.450	2.450	2.450	2.004	64,000
2021-11-05	2.430	2.450	2.430	2.440	1.996	66,000
2021-11-04	2.440	2.460	2.440	2.440	1.996	81,000
2021-11-03	2.420	2.450	2.420	2.440	1.996	76,000
2021-11-02	2.450	2.450	2.430	2.430	1.988	200,000
2021-11-01	2.450	2.450	2.420	2.450	2.004	96,000
2021-10-29	2.450	2.460	2.430	2.460	2.013	78,000
2021-10-28	2.460	2.460	2.440	2.450	2.004	144,000
2021-10-27	2.430	2.460	2.430	2.450	2.004	256,000
2021-10-26	2.450	2.460	2.450	2.460	2.013	612,000
2021-10-25	2.430	2.470	2.430	2.440	1.996	52,000

← NewerPage 20 of 20 · 1,184 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 HKD
2026-01-26	0.0500 HKD
2025-07-16	0.0200 HKD
2023-07-13	0.0300 HKD
2023-01-20	0.1100 HKD
2022-07-14	0.0500 HKD
2022-01-24	0.1500 HKD
2021-07-15	0.0500 HKD
2021-01-25	0.1200 HKD
2020-07-16	0.0300 HKD
2020-01-22	0.1500 HKD
2019-07-18	0.0500 HKD
2019-01-28	0.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.