Pokfulam Development Company Limited (HKG:0225)
Hong Kong · Delayed Price · Currency is HKD 5.45
+0.20 (3.81%)
May 29, 2026, 4:08 PM HKT
HKG:0225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.47 | 5.48 | 5.47 | 5.45 | 5.45 | 3.81% | 32,000 |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -4.37% | 120,600 |
| May 22, 2026 | 5.64 | 5.65 | 5.64 | 5.49 | 5.49 | 3.98% | 6,000 |
| May 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 2,000 |
| May 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| May 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| May 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 4,000 |
| May 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 2,000 |
| May 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | 6,000 |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | - |
| May 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| May 6, 2026 | 5.28 | 5.28 | 5.28 | 5.29 | 5.29 | 0.19% | 10,000 |
| May 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| May 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | - |
| Apr 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Apr 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Apr 27, 2026 | 5.19 | 5.19 | 5.11 | 5.19 | 5.19 | -0.19% | 20,000 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 23, 2026 | 5.29 | 5.47 | 5.20 | 5.20 | 5.20 | -1.52% | 24,000 |
| Apr 22, 2026 | 5.41 | 5.41 | 5.26 | 5.28 | 5.28 | -2.22% | 50,000 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.40 | 5.40 | -0.92% | 8,000 |
| Apr 20, 2026 | 5.51 | 5.51 | 5.40 | 5.45 | 5.45 | -4.39% | 12,000 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | 18,000 |
| Apr 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 15, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | - | 14,000 |
| Apr 14, 2026 | 5.65 | 5.80 | 5.65 | 5.79 | 5.79 | 4.32% | 60,000 |
| Apr 13, 2026 | 5.51 | 5.55 | 5.32 | 5.55 | 5.55 | -3.81% | 12,000 |
| Apr 10, 2026 | 5.42 | 5.77 | 5.42 | 5.77 | 5.77 | -0.17% | 6,000 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.79 | 5.78 | 5.78 | 4.14% | 6,000 |
| Apr 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 20, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 1.63% | 22,000 |
| Mar 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 4,000 |
| Mar 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 16,000 |
| Mar 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 12,000 |
| Mar 16, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | -5.00% | 32,000 |