Public Financial Holdings Limited (0626.HK) HKSE
1.42
-0.01(-0.70%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0626.HK Historical Return
If you invested $1000 in Public Financial Holdings Limited (0626.HK) 10 years ago, it would be worth $697.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $665.12, while $1000 invested 1 year ago would be worth $1,172.13. This corresponds to total returns of -30.24%, -33.49%, 17.21%, respectively, with annualized returns of -3.54%, -7.83%, 17.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0626.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.44 | 1.43 | 1.43 | 1.44 | 1.42 | 128,000 |
| June 01, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.43 | 568,000 |
| May 29, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.44 | 398,000 |
| May 28, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.43 | 102,000 |
| May 27, 2026 | 1.44 | 1.45 | 1.45 | 1.46 | 1.44 | 179,000 |
| May 26, 2026 | 1.43 | 1.44 | 1.44 | 1.45 | 1.42 | 48,000 |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 198,000 |
| May 21, 2026 | 1.45 | 1.43 | 1.43 | 1.45 | 1.43 | 208,000 |
| May 20, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.43 | 134,000 |
| May 19, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.44 | 32,000 |
| May 18, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.44 | 104,000 |
| May 15, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.45 | 88,000 |
| May 14, 2026 | 1.47 | 1.46 | 1.46 | 1.47 | 1.45 | 36,000 |
| May 13, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.45 | 422,000 |
| May 12, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.47 | 84,000 |
| May 11, 2026 | 1.47 | 1.49 | 1.49 | 1.49 | 1.46 | 116,000 |
| May 08, 2026 | 1.47 | 1.49 | 1.49 | 1.5 | 1.47 | 462,000 |
| May 07, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 54,000 |
| May 06, 2026 | 1.5 | 1.46 | 1.46 | 1.5 | 1.45 | 382,000 |
| May 05, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.46 | 54,000 |
| May 04, 2026 | 1.44 | 1.48 | 1.48 | 1.48 | 1.44 | 98,000 |
| April 30, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 38,000 |
| April 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 106,000 |
| April 28, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.46 | 74,000 |
| April 27, 2026 | 1.45 | 1.45 | 1.45 | 1.49 | 1.44 | 392,000 |
| April 24, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.45 | 214,000 |
| April 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 44,000 |
| April 22, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.45 | 120,000 |
| April 21, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.45 | 106,000 |
| April 20, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.46 | 376,000 |
| April 17, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.47 | 76,000 |
| April 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 8,000 |
| April 15, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.48 | 124,000 |
| April 14, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.46 | 358,000 |
| April 13, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.47 | 790,000 |
| April 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.5 | 58,000 |
| April 09, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.48 | 104,000 |
| April 08, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.5 | 170,000 |
| April 02, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.46 | 12,000 |
| April 01, 2026 | 1.45 | 1.49 | 1.49 | 1.49 | 1.45 | 40,000 |
| March 31, 2026 | 1.49 | 1.44 | 1.44 | 1.49 | 1.43 | 252,000 |
| March 30, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.45 | 240,000 |
| March 27, 2026 | 1.52 | 1.56 | 1.56 | 1.56 | 1.5 | 154,000 |
| March 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.5 | 26,000 |
| March 25, 2026 | 1.54 | 1.52 | 1.52 | 1.55 | 1.51 | 58,000 |
| March 24, 2026 | 1.52 | 1.53 | 1.53 | 1.53 | 1.49 | 116,000 |
| March 23, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.49 | 372,000 |
| March 20, 2026 | 1.56 | 1.6 | 1.6 | 1.6 | 1.55 | 304,000 |
| March 19, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| March 18, 2026 | 1.56 | 1.6 | 1.6 | 1.6 | 1.56 | 116,000 |
| March 17, 2026 | 1.6 | 1.59 | 1.59 | 1.61 | 1.59 | 82,000 |
| March 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 |
| 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 | 1.67 | 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 |
