PF Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.028	0.031	0.026	0.028	1.400	1,240,000
2024-11-06	0.036	0.037	0.027	0.028	1.400	3,600,000
2024-11-05	0.034	0.036	0.030	0.033	1.650	5,500,000
2024-11-04	0.030	0.031	0.027	0.031	1.550	840,000
2024-11-01	0.033	0.033	0.029	0.030	1.500	680,000
2024-10-31	0.032	0.043	0.029	0.029	1.450	10,360,000
2024-10-30	0.033	0.033	0.026	0.029	1.450	1,920,000
2024-10-29	0.036	0.036	0.030	0.033	1.650	2,160,000
2024-10-28	0.039	0.039	0.033	0.036	1.800	700,000
2024-10-25	0.040	0.052	0.036	0.043	2.150	4,220,000
2024-10-24	0.041	0.041	0.032	0.035	1.750	800,000
2024-10-23	0.039	0.043	0.039	0.043	2.150	700,000
2024-10-22	0.046	0.050	0.038	0.038	1.900	1,000,000
2024-10-21	0.042	0.050	0.042	0.046	2.300	1,800,000
2024-10-18	0.046	0.049	0.042	0.042	2.100	120,000
2024-10-17	0.043	0.055	0.043	0.043	2.150	740,000
2024-10-16	0.040	0.054	0.040	0.046	2.300	440,000
2024-10-15	0.045	0.045	0.045	0.045	2.250	0
2024-10-14	0.039	0.050	0.039	0.048	2.400	3,020,000
2024-10-10	0.043	0.053	0.037	0.041	2.050	4,380,000
2024-10-09	0.050	0.062	0.045	0.047	2.350	6,000,000
2024-10-08	0.068	0.068	0.038	0.038	1.900	7,240,000
2024-10-07	0.062	0.070	0.061	0.067	3.350	7,840,000
2024-10-04	0.056	0.061	0.056	0.061	3.050	1,580,000
2024-10-03	0.067	0.071	0.052	0.056	2.800	6,160,000
2024-10-02	0.050	0.064	0.050	0.064	3.200	5,420,000
2024-09-30	0.055	0.055	0.045	0.050	2.500	1,360,000
2024-09-27	0.061	0.065	0.056	0.061	3.050	2,680,000
2024-09-26	0.050	0.060	0.049	0.060	3.000	1,580,000
2024-09-25	0.046	0.051	0.046	0.050	2.500	1,580,000
2024-09-24	0.044	0.045	0.040	0.045	2.250	2,520,000
2024-09-23	0.044	0.045	0.041	0.044	2.200	1,380,000
2024-09-20	0.041	0.047	0.041	0.043	2.150	2,260,000
2024-09-19	0.024	0.040	0.024	0.038	1.900	2,940,000
2024-09-17	0.024	0.024	0.024	0.024	1.200	480,000
2024-09-16	0.030	0.030	0.030	0.030	1.500	0
2024-09-13	0.030	0.030	0.030	0.030	1.500	0
2024-09-12	0.030	0.030	0.030	0.030	1.500	0
2024-09-11	0.027	0.030	0.027	0.030	1.500	460,000
2024-09-10	0.038	0.038	0.029	0.029	1.450	1,300,000
2024-09-09	0.040	0.045	0.037	0.038	1.900	1,500,000
2024-09-05	0.023	0.040	0.021	0.036	1.800	9,260,000
2024-09-04	0.019	0.019	0.016	0.017	0.850	1,880,000
2024-09-03	0.016	0.016	0.016	0.016	0.800	0
2024-09-02	0.017	0.019	0.016	0.016	0.800	640,000
2024-08-30	0.017	0.017	0.016	0.016	0.800	1,020,000
2024-08-29	0.018	0.018	0.017	0.017	0.850	1,400,000
2024-08-28	0.018	0.020	0.018	0.018	0.900	2,320,000
2024-08-27	0.023	0.024	0.019	0.019	0.950	7,600,000
2024-08-26	0.028	0.030	0.023	0.023	1.150	8,740,000
2024-08-23	0.032	0.039	0.028	0.028	1.400	6,740,000
2024-08-22	0.043	0.045	0.038	0.038	1.900	1,340,000
2024-08-21	0.047	0.047	0.045	0.045	2.250	240,000
2024-08-20	0.047	0.047	0.047	0.047	2.350	20,000
2024-08-19	0.052	0.052	0.050	0.050	2.500	120,000
2024-08-16	0.066	0.066	0.066	0.066	3.300	160,000
2024-08-15	0.062	0.062	0.058	0.059	2.950	25,000,000
2024-08-14	0.061	0.065	0.058	0.062	3.100	15,040,000
2024-08-13	0.060	0.061	0.056	0.061	3.050	13,060,000
2024-08-12	0.065	0.065	0.065	0.065	3.250	0

← NewerPage 9 of 21 · 1,233 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.