PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.062	0.070	0.062	0.065	3.250	20,320,000
2024-08-08	0.055	0.075	0.055	0.061	3.050	15,500,000
2024-08-07	0.070	0.080	0.070	0.076	3.800	400,000
2024-08-06	0.072	0.084	0.070	0.075	3.750	540,000
2024-08-05	0.076	0.083	0.075	0.082	4.100	200,000
2024-08-02	0.070	0.098	0.070	0.079	3.950	7,240,000
2024-08-01	0.040	0.073	0.040	0.073	3.650	62,760,000
2024-07-31	0.034	0.040	0.034	0.040	2.000	80,580,000
2024-07-30	0.032	0.033	0.032	0.033	1.650	60,001
2024-07-29	0.037	0.037	0.035	0.037	1.850	120,000
2024-07-26	0.040	0.040	0.032	0.037	1.850	560,000
2024-07-25	0.049	0.049	0.038	0.042	2.100	480,000
2024-07-24	0.044	0.050	0.038	0.049	2.450	180,000
2024-07-23	0.033	0.069	0.033	0.050	2.500	8,300,001
2024-07-22	0.025	0.025	0.025	0.025	1.250	0
2024-07-19	0.025	0.025	0.025	0.025	1.250	0
2024-07-18	0.025	0.025	0.025	0.025	1.250	0
2024-07-17	0.025	0.025	0.025	0.025	1.250	0
2024-07-16	0.025	0.025	0.025	0.025	1.250	0
2024-07-15	0.025	0.025	0.025	0.025	1.250	0
2024-07-12	0.025	0.025	0.025	0.025	1.250	0
2024-07-11	0.025	0.025	0.025	0.025	1.250	0
2024-07-10	0.025	0.025	0.025	0.025	1.250	0
2024-07-09	0.025	0.025	0.025	0.025	1.250	0
2024-07-08	0.025	0.025	0.025	0.025	1.250	0
2024-07-05	0.025	0.025	0.025	0.025	1.250	0
2024-07-04	0.025	0.025	0.025	0.025	1.250	0
2024-07-03	0.025	0.025	0.025	0.025	1.250	0
2024-07-02	0.025	0.025	0.025	0.025	1.250	0
2024-06-28	0.025	0.025	0.025	0.025	1.250	0
2024-06-27	0.025	0.025	0.025	0.025	1.250	0
2024-06-26	0.025	0.025	0.025	0.025	1.250	0
2024-06-25	0.025	0.025	0.025	0.025	1.250	0
2024-06-24	0.025	0.025	0.025	0.025	1.250	0
2024-06-21	0.025	0.025	0.025	0.025	1.250	0
2024-06-20	0.025	0.025	0.025	0.025	1.250	0
2024-06-19	0.025	0.025	0.025	0.025	1.250	0
2024-06-18	0.025	0.025	0.025	0.025	1.250	0
2024-06-17	0.025	0.025	0.025	0.025	1.250	0
2024-06-14	0.025	0.025	0.025	0.025	1.250	0
2024-06-13	0.025	0.025	0.025	0.025	1.250	0
2024-06-12	0.025	0.025	0.025	0.025	1.250	0
2024-06-11	0.025	0.025	0.025	0.025	1.250	0
2024-06-07	0.025	0.025	0.025	0.025	1.250	0
2024-06-06	0.025	0.025	0.025	0.025	1.250	0
2024-06-05	0.025	0.025	0.025	0.025	1.250	0
2024-06-04	0.025	0.025	0.025	0.025	1.250	0
2024-06-03	0.025	0.025	0.025	0.025	1.250	0
2024-05-31	0.025	0.025	0.025	0.025	1.250	0
2024-05-30	0.025	0.025	0.025	0.025	1.250	0
2024-05-29	0.025	0.025	0.025	0.025	1.250	0
2024-05-28	0.025	0.025	0.025	0.025	1.250	0
2024-05-27	0.025	0.025	0.025	0.025	1.250	0
2024-05-24	0.025	0.025	0.025	0.025	1.250	0
2024-05-23	0.025	0.025	0.025	0.025	1.250	0
2024-05-22	0.025	0.025	0.025	0.025	1.250	0
2024-05-21	0.025	0.025	0.025	0.025	1.250	0
2024-05-20	0.025	0.025	0.025	0.025	1.250	0
2024-05-17	0.025	0.025	0.025	0.025	1.250	0
2024-05-16	0.025	0.025	0.025	0.025	1.250	0

← NewerPage 10 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.