PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.029	0.029	0.029	0.029	1.450	0
2023-02-21	0.029	0.029	0.029	0.029	1.450	0
2023-02-20	0.029	0.029	0.029	0.029	1.450	0
2023-02-17	0.029	0.029	0.029	0.029	1.450	0
2023-02-16	0.029	0.029	0.029	0.029	1.450	0
2023-02-15	0.029	0.029	0.029	0.029	1.450	0
2023-02-14	0.029	0.029	0.029	0.029	1.450	0
2023-02-13	0.029	0.029	0.029	0.029	1.450	0
2023-02-10	0.029	0.029	0.029	0.029	1.450	0
2023-02-09	0.029	0.029	0.029	0.029	1.450	0
2023-02-08	0.027	0.029	0.024	0.029	1.450	340,000
2023-02-07	0.030	0.030	0.030	0.030	1.500	300,000
2023-02-06	0.028	0.028	0.028	0.028	1.400	480,000
2023-02-03	0.032	0.032	0.027	0.028	1.400	940,000
2023-02-02	0.034	0.034	0.034	0.034	1.700	20,000
2023-02-01	0.037	0.037	0.037	0.037	1.850	0
2023-01-31	0.037	0.037	0.037	0.037	1.850	0
2023-01-30	0.037	0.037	0.037	0.037	1.850	0
2023-01-27	0.037	0.037	0.037	0.037	1.850	0
2023-01-26	0.037	0.037	0.037	0.037	1.850	0
2023-01-20	0.037	0.037	0.037	0.037	1.850	0
2023-01-19	0.037	0.037	0.037	0.037	1.850	0
2023-01-18	0.037	0.037	0.037	0.037	1.850	140,000
2023-01-17	0.037	0.037	0.037	0.037	1.850	0
2023-01-16	0.037	0.037	0.037	0.037	1.850	0
2023-01-13	0.037	0.037	0.037	0.037	1.850	0
2023-01-12	0.037	0.037	0.037	0.037	1.850	20,000
2023-01-11	0.037	0.037	0.037	0.037	1.850	0
2023-01-10	0.037	0.037	0.037	0.037	1.850	0
2023-01-09	0.037	0.037	0.037	0.037	1.850	0
2023-01-06	0.037	0.037	0.037	0.037	1.850	0
2023-01-05	0.037	0.037	0.037	0.037	1.850	0
2023-01-04	0.037	0.037	0.037	0.037	1.850	0
2023-01-03	0.037	0.037	0.037	0.037	1.850	0
2022-12-30	0.037	0.037	0.037	0.037	1.850	0
2022-12-29	0.037	0.037	0.037	0.037	1.850	0
2022-12-28	0.037	0.037	0.037	0.037	1.850	0
2022-12-23	0.037	0.037	0.037	0.037	1.850	100,000
2022-12-22	0.037	0.037	0.037	0.037	1.850	0
2022-12-21	0.037	0.037	0.037	0.037	1.850	0
2022-12-20	0.054	0.059	0.035	0.037	1.850	1,920,000
2022-12-19	0.029	0.064	0.029	0.063	3.150	1,520,000
2022-12-16	0.034	0.034	0.030	0.030	1.500	1,980,000
2022-12-15	0.035	0.035	0.035	0.035	1.750	0
2022-12-14	0.035	0.035	0.035	0.035	1.750	20,000
2022-12-13	0.034	0.034	0.034	0.034	1.700	0
2022-12-12	0.034	0.034	0.033	0.034	1.700	140,000
2022-12-09	0.036	0.036	0.035	0.035	1.750	160,000
2022-12-08	0.037	0.037	0.037	0.037	1.850	0
2022-12-07	0.037	0.037	0.037	0.037	1.850	0
2022-12-06	0.037	0.037	0.037	0.037	1.850	0
2022-12-05	0.036	0.036	0.035	0.036	1.800	80,000
2022-12-02	0.041	0.041	0.041	0.041	2.050	0
2022-12-01	0.041	0.041	0.041	0.041	2.050	0
2022-11-30	0.041	0.041	0.041	0.041	2.050	0
2022-11-29	0.035	0.043	0.035	0.041	2.050	100,000
2022-11-28	0.040	0.040	0.040	0.040	2.000	0
2022-11-25	0.040	0.040	0.040	0.040	2.000	0
2022-11-24	0.040	0.040	0.040	0.040	2.000	0
2022-11-23	0.040	0.040	0.040	0.040	2.000	0

← NewerPage 16 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.