Public Financial Holdings Limited (HKG:0626)
Hong Kong · Delayed Price · Currency is HKD 2.150
-0.005 (-0.23%)
Oct 8, 2026, 9:26 AM HKT
Public Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.23% | - |
| Oct 7, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.23% | 920,000 |
| Oct 6, 2026 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | - | 1,316,000 |
| Oct 5, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | - | 1,114,000 |
| Oct 2, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.47% | 2,278,000 |
| Sep 30, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.70% | 1,940,000 |
| Sep 29, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.23% | 1,204,000 |
| Sep 28, 2026 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | - | 1,582,000 |
| Sep 25, 2026 | 2.19 | 2.19 | 2.10 | 2.16 | 2.16 | -1.59% | 2,556,000 |
| Sep 24, 2026 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | -0.45% | 1,329,000 |
| Sep 23, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | - | 1,726,000 |
| Sep 22, 2026 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | -0.23% | 4,324,000 |
| Sep 21, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 1,360,000 |
| Sep 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2,574,000 |
| Sep 17, 2026 | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.22% | 3,188,000 |
| Sep 16, 2026 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.23% | 1,648,000 |
| Sep 15, 2026 | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | 0.23% | 8,471,880 |
| Sep 14, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 6,462,000 |
| Sep 11, 2026 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | - | 6,440,000 |
| Sep 10, 2026 | 2.21 | 2.21 | 2.18 | 2.21 | 2.21 | 0.23% | 8,118,000 |
| Sep 9, 2026 | 2.26 | 2.32 | 2.16 | 2.20 | 2.20 | 41.94% | 19,044,000 |
| 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 | - | - |