PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.019	0.019	0.019	0.019	0.950	0
2023-05-19	0.019	0.019	0.019	0.019	0.950	0
2023-05-18	0.019	0.019	0.019	0.019	0.950	0
2023-05-17	0.019	0.019	0.019	0.019	0.950	0
2023-05-16	0.018	0.018	0.018	0.018	0.900	0
2023-05-15	0.018	0.018	0.018	0.018	0.900	0
2023-05-12	0.018	0.018	0.018	0.018	0.900	0
2023-05-11	0.017	0.020	0.017	0.018	0.900	160,000
2023-05-10	0.018	0.018	0.018	0.018	0.900	0
2023-05-09	0.018	0.018	0.018	0.018	0.900	0
2023-05-08	0.018	0.018	0.018	0.018	0.900	0
2023-05-05	0.018	0.018	0.018	0.018	0.900	0
2023-05-04	0.018	0.018	0.018	0.018	0.900	0
2023-05-03	0.018	0.018	0.018	0.018	0.900	0
2023-05-02	0.018	0.018	0.018	0.018	0.900	100,000
2023-04-28	0.020	0.020	0.020	0.020	1.000	0
2023-04-27	0.020	0.020	0.020	0.020	1.000	0
2023-04-26	0.020	0.020	0.020	0.020	1.000	0
2023-04-25	0.020	0.020	0.020	0.020	1.000	0
2023-04-24	0.020	0.020	0.020	0.020	1.000	0
2023-04-21	0.020	0.020	0.020	0.020	1.000	0
2023-04-20	0.020	0.020	0.020	0.020	1.000	0
2023-04-19	0.020	0.020	0.020	0.020	1.000	0
2023-04-18	0.020	0.020	0.020	0.020	1.000	0
2023-04-17	0.020	0.020	0.020	0.020	1.000	0
2023-04-14	0.020	0.020	0.020	0.020	1.000	20,000
2023-04-13	0.021	0.021	0.019	0.020	1.000	1,100,000
2023-04-12	0.022	0.022	0.022	0.022	1.100	0
2023-04-11	0.022	0.022	0.022	0.022	1.100	20,000
2023-04-06	0.023	0.023	0.023	0.023	1.150	0
2023-04-04	0.023	0.023	0.023	0.023	1.150	140,000
2023-04-03	0.029	0.029	0.029	0.029	1.450	0
2023-03-31	0.029	0.029	0.029	0.029	1.450	0
2023-03-30	0.029	0.029	0.029	0.029	1.450	0
2023-03-29	0.029	0.029	0.029	0.029	1.450	0
2023-03-28	0.029	0.029	0.029	0.029	1.450	0
2023-03-27	0.029	0.029	0.029	0.029	1.450	0
2023-03-24	0.030	0.030	0.030	0.030	1.500	0
2023-03-23	0.030	0.030	0.030	0.030	1.500	200,000
2023-03-22	0.027	0.034	0.027	0.030	1.500	120,000
2023-03-21	0.025	0.025	0.025	0.025	1.250	0
2023-03-20	0.024	0.024	0.024	0.024	1.200	760,000
2023-03-17	0.024	0.024	0.024	0.024	1.200	0
2023-03-16	0.024	0.024	0.024	0.024	1.200	0
2023-03-15	0.026	0.027	0.024	0.024	1.200	720,000
2023-03-14	0.028	0.028	0.028	0.028	1.400	0
2023-03-13	0.028	0.028	0.028	0.028	1.400	0
2023-03-10	0.028	0.028	0.028	0.028	1.400	0
2023-03-09	0.028	0.028	0.028	0.028	1.400	0
2023-03-08	0.028	0.028	0.028	0.028	1.400	0
2023-03-07	0.028	0.028	0.028	0.028	1.400	0
2023-03-06	0.028	0.028	0.028	0.028	1.400	0
2023-03-03	0.028	0.028	0.028	0.028	1.400	0
2023-03-02	0.028	0.028	0.028	0.028	1.400	0
2023-03-01	0.028	0.028	0.028	0.028	1.400	0
2023-02-28	0.028	0.028	0.028	0.028	1.400	0
2023-02-27	0.028	0.028	0.028	0.028	1.400	20,000
2023-02-24	0.029	0.029	0.029	0.029	1.450	0
2023-02-23	0.029	0.029	0.029	0.029	1.450	0
2023-02-22	0.029	0.029	0.029	0.029	1.450	0

← NewerPage 15 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.