Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.020 (1.49%)
Jul 20, 2026, 3:31 PM HKT
Public Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 368,000 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 400,000 |
| Jul 16, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 1.46% | 200,000 |
| Jul 15, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.37 | 1.44% | 346,000 |
| Jul 14, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.35 | - | 52,000 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.35 | 2.21% | 326,000 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | - | - |
| Jul 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.32 | -2.86% | 244,000 |
| Jul 8, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.36 | 2.19% | 210,000 |
| Jul 7, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.33 | -0.72% | 112,000 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 1.47% | 38,000 |
| Jul 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.32 | 2.26% | 270,000 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.29 | -3.62% | 552,000 |
| Jun 30, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.34 | -1.43% | 716,000 |
| Jun 29, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.36 | 1.45% | 370,000 |
| Jun 26, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 3.76% | 326,000 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.29 | -2.92% | 228,000 |
| Jun 24, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.33 | 1.48% | 184,000 |
| Jun 23, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.31 | -0.74% | 244,000 |
| Jun 22, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.32 | 3.03% | 680,000 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.28 | -3.65% | 722,000 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.33 | 1.48% | 144,000 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.31 | -2.17% | 158,000 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.34 | 0.73% | 228,000 |
| Jun 12, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.33 | 2.24% | 84,000 |
| Jun 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.30 | -0.74% | 58,000 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.31 | -3.57% | 248,000 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.36 | 1.45% | 142,000 |
| Jun 8, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.34 | -2.13% | 56,000 |
| Jun 5, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.37 | 0.71% | 104,000 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.36 | -2.10% | 158,000 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.39 | - | 374,000 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.39 | -0.69% | 128,000 |
| Jun 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | - | 558,000 |
| May 29, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.40 | - | 398,000 |
| May 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | -0.69% | 100,000 |
| May 27, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.41 | 0.69% | 179,000 |
| May 26, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.40 | 0.70% | 48,000 |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -0.69% | 176,000 |
| May 21, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.40 | -0.69% | 208,000 |
| May 20, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | -0.68% | 132,000 |
| May 19, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.42 | 0.69% | 32,000 |
| May 18, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.41 | -1.36% | 102,000 |
| May 15, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.43 | 0.68% | 86,000 |
| May 14, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.42 | -0.68% | 32,000 |
| May 13, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.43 | - | 420,000 |
| May 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.43 | -1.34% | 78,000 |
| May 11, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.45 | - | 116,000 |
| May 8, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.45 | 1.36% | 444,000 |
| May 7, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.43 | 0.68% | 54,000 |