Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.020 (-1.33%)
At close: Feb 13, 2026
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 146,000 |
| Feb 12, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 46,000 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 186,000 |
| Feb 10, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 682,000 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 306,000 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -1.34% | 216,000 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 68,000 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 328,000 |
| Feb 3, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 284,000 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 250,000 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 372,000 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 240,000 |
| Jan 28, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 574,000 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 212,000 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 482,000 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | 0.67% | 228,000 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.44 | -1.32% | 104,000 |
| Jan 21, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.46 | 1.34% | 186,000 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | - | 340,000 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | -0.67% | 412,000 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.45 | -0.66% | 394,000 |
| Jan 15, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.46 | -1.31% | 226,000 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 1.32% | 104,000 |
| Jan 13, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.46 | -1.31% | 122,000 |
| Jan 12, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.48 | - | 372,000 |
| Jan 9, 2026 | 1.46 | 1.55 | 1.46 | 1.53 | 1.48 | 0.66% | 476,000 |
| Jan 8, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.47 | 3.40% | 488,000 |
| Jan 7, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.42 | 0.68% | 160,000 |
| Jan 6, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.41 | 1.39% | 190,000 |
| Jan 5, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.39 | 2.13% | 378,000 |
| Jan 2, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.36 | 3.68% | 1,101,362 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 50,000 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | -1.47% | 88,000 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 92,000 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 212,000 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | - | 34,000 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | 98,000 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.32 | 0.74% | 108,000 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | - | 152,000 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 1,376,000 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | - | 52,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | 0.74% | 352,000 |
| Dec 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | - | 134,000 |
| Dec 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 10,000 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 30,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 232,000 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -1.46% | 62,000 |
| Dec 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 98,000 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 16,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.31 | -1.45% | 214,000 |