Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.440
0.00 (0.00%)
Jun 1, 2026, 3:57 PM HKT
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 558,000 |
| May 29, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 398,000 |
| May 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 100,000 |
| May 27, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 179,000 |
| May 26, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 48,000 |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 176,000 |
| May 21, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 208,000 |
| May 20, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 132,000 |
| May 19, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 32,000 |
| May 18, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 102,000 |
| May 15, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 86,000 |
| May 14, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 32,000 |
| May 13, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 420,000 |
| May 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 78,000 |
| May 11, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | 116,000 |
| May 8, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 444,000 |
| May 7, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.47 | 0.68% | 54,000 |
| May 6, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 380,000 |
| May 5, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 52,000 |
| May 4, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 98,000 |
| Apr 30, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 38,000 |
| Apr 29, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 106,000 |
| Apr 28, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 70,000 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 390,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 214,000 |
| 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 |