Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.110 (7.64%)
Aug 19, 2026, 3:55 PM HKT
Public Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.44 | 1.59 | 1.44 | 1.55 | 1.55 | 7.64% | 1,800,000 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 538,000 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 258,000 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 74,000 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 482,000 |
| Aug 12, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 26,000 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 74,000 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 316,000 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | 54,000 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 160,000 |
| Aug 5, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.47% | 326,000 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 48,000 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 382,000 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 198,000 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 282,000 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 182,000 |
| Jul 28, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 278,000 |
| Jul 27, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 552,000 |
| Jul 24, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.96% | 448,000 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 54,000 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 130,000 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| 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 |