Public Financial Holdings Limited (0626.HK) HKSE
1.61
-0.04(-2.42%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.61
-0.04(-2.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.65 | 1.61 | 1.61 | 1.65 | 1.58 | 154,000 |
| March 12, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.65 | 196,000 |
| March 11, 2026 | 1.66 | 1.65 | 1.65 | 1.66 | 1.65 | 128,000 |
| March 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10,000 |
| March 09, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.63 | 120,000 |
| March 06, 2026 | 1.66 | 1.68 | 1.68 | 1.73 | 1.66 | 378,000 |
| March 05, 2026 | 1.67 | 1.66 | 1.66 | 1.67 | 1.64 | 134,020 |
| March 04, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.6 | 228,000 |
| March 03, 2026 | 1.69 | 1.66 | 1.66 | 1.7 | 1.63 | 362,000 |
| March 02, 2026 | 1.73 | 1.7 | 1.7 | 1.73 | 1.68 | 494,000 |
| February 27, 2026 | 1.7 | 1.74 | 1.74 | 1.74 | 1.68 | 356,000 |
| February 26, 2026 | 1.65 | 1.7 | 1.7 | 1.72 | 1.65 | 1.01M |
| February 25, 2026 | 1.59 | 1.65 | 1.65 | 1.65 | 1.56 | 734,000 |
| February 24, 2026 | 1.56 | 1.59 | 1.59 | 1.62 | 1.56 | 1.28M |
| February 23, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.5 | 622,000 |
| February 20, 2026 | 1.48 | 1.5 | 0 | 1.5 | 1.48 | 138,000 |
| February 16, 2026 | 1.48 | 1.48 | 0 | 1.48 | 1.48 | 70,000 |
| February 13, 2026 | 1.48 | 1.48 | 0 | 1.48 | 1.48 | 146,000 |
| February 12, 2026 | 1.48 | 1.5 | 0 | 1.5 | 1.48 | 46,000 |
| February 11, 2026 | 1.48 | 1.48 | 0 | 1.5 | 1.48 | 186,000 |
| February 10, 2026 | 1.47 | 1.5 | 0 | 1.5 | 1.47 | 682,000 |
| February 09, 2026 | 1.47 | 1.47 | 0 | 1.48 | 1.46 | 306,000 |
| February 06, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.46 | 216,000 |
| February 05, 2026 | 1.48 | 1.49 | 0 | 1.49 | 1.47 | 68,000 |
| February 04, 2026 | 1.5 | 1.5 | 0 | 1.5 | 1.49 | 328,000 |
| February 03, 2026 | 1.48 | 1.51 | 0 | 1.51 | 1.46 | 284,000 |
| February 02, 2026 | 1.51 | 1.49 | 0 | 1.52 | 1.46 | 250,000 |
| January 30, 2026 | 1.51 | 1.5 | 0 | 1.52 | 1.49 | 372,000 |
| January 29, 2026 | 1.5 | 1.51 | 0 | 1.51 | 1.48 | 240,000 |
| January 28, 2026 | 1.48 | 1.5 | 0 | 1.51 | 1.47 | 574,000 |
| January 27, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.43 | 212,000 |
| January 26, 2026 | 1.47 | 1.47 | 0 | 1.48 | 1.47 | 482,000 |
| January 23, 2026 | 1.5 | 1.5 | 0 | 1.51 | 1.49 | 228,000 |
| January 22, 2026 | 1.51 | 1.49 | 0 | 1.51 | 1.48 | 104,000 |
| January 21, 2026 | 1.49 | 1.51 | 0 | 1.51 | 1.46 | 186,000 |
| January 20, 2026 | 1.48 | 1.49 | 0 | 1.49 | 1.48 | 340,000 |
| January 19, 2026 | 1.5 | 1.49 | 0 | 1.51 | 1.48 | 412,000 |
| January 16, 2026 | 1.52 | 1.5 | 0 | 1.53 | 1.48 | 394,000 |
| January 15, 2026 | 1.53 | 1.51 | 0 | 1.53 | 1.51 | 226,000 |
| January 14, 2026 | 1.51 | 1.53 | 0 | 1.54 | 1.51 | 104,000 |
| January 13, 2026 | 1.49 | 1.51 | 0 | 1.53 | 1.49 | 122,000 |
| January 12, 2026 | 1.53 | 1.53 | 0 | 1.54 | 1.48 | 372,000 |
| January 09, 2026 | 1.46 | 1.53 | 0 | 1.55 | 1.46 | 476,000 |
| January 08, 2026 | 1.45 | 1.52 | 0 | 1.52 | 1.44 | 488,000 |
| January 07, 2026 | 1.46 | 1.47 | 0 | 1.47 | 1.43 | 160,000 |
| January 06, 2026 | 1.41 | 1.46 | 0 | 1.47 | 1.41 | 190,000 |
| January 05, 2026 | 1.42 | 1.44 | 0 | 1.45 | 1.41 | 378,000 |
| January 02, 2026 | 1.4 | 1.41 | 0 | 1.41 | 1.38 | 1.1M |
| December 31, 2025 | 1.34 | 1.36 | 0 | 1.36 | 1.34 | 50,000 |
| December 30, 2025 | 1.32 | 1.34 | 0 | 1.34 | 1.32 | 88,000 |
| December 29, 2025 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 92,000 |
| December 24, 2025 | 1.37 | 1.36 | 0 | 1.37 | 1.36 | 212,000 |
| December 23, 2025 | 1.38 | 1.37 | 0 | 1.38 | 1.37 | 34,000 |
| December 22, 2025 | 1.37 | 1.37 | 0 | 1.37 | 1.37 | 98,000 |
| December 19, 2025 | 1.36 | 1.37 | 0 | 1.39 | 1.36 | 108,000 |
| December 18, 2025 | 1.36 | 1.36 | 0 | 1.36 | 1.35 | 152,000 |
| December 17, 2025 | 1.37 | 1.36 | 0 | 1.37 | 1.36 | 1.38M |
| December 16, 2025 | 1.36 | 1.37 | 0 | 1.37 | 1.36 | 52,000 |
| December 15, 2025 | 1.38 | 1.37 | 0 | 1.38 | 1.37 | 352,000 |
| December 12, 2025 | 1.36 | 1.36 | 0 | 1.37 | 1.35 | 134,000 |