Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.670
-0.010 (-0.60%)
Mar 10, 2026, 3:59 PM HKT
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 10,000 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | - | 104,000 |
| Mar 6, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 378,000 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 3.75% | 132,020 |
| Mar 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.61% | 346,000 |
| Mar 3, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 362,000 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 492,000 |
| Feb 27, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 356,000 |
| Feb 26, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 1,002,000 |
| Feb 25, 2026 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 734,000 |
| Feb 24, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 1,280,000 |
| Feb 23, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 602,000 |
| Feb 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 138,000 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70,000 |
| 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 |