Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.020 (-1.36%)
Apr 24, 2026, 3:26 PM HKT
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | - | - | 110,000 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 22,000 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 120,000 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 106,000 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 376,000 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 76,000 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 8,000 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 122,000 |
| Apr 14, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 352,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 782,000 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 58,000 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 104,000 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 0.67% | 158,000 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | - | 10,000 |
| Apr 1, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 40,000 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 248,000 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -3.85% | 240,000 |
| Mar 27, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 152,000 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 24,000 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 58,000 |
| Mar 24, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 114,000 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -5.63% | 370,000 |
| Mar 20, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | - | 302,000 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 18, 2026 | 1.56 | 1.59 | 1.56 | 1.60 | 1.60 | 0.63% | 116,000 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 72,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -2.42% | 152,000 |
| Mar 12, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | - | 196,000 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 128,000 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 20,000 |
| 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 |