Pokfulam Development Company Limited (HKG:0225)
Hong Kong
· Delayed Price · Currency is HKD 5.19
-0.01 (-0.19%)
Apr 27, 2026, 6:11 PM HKT
HKG:0225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Apr 27, 2026 | 5.19 | 5.19 | 5.11 | 5.19 | 5.19 | -0.19% | 20,000 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 23, 2026 | 5.29 | 5.47 | 5.20 | 5.20 | 5.20 | -1.52% | 24,000 |
| Apr 22, 2026 | 5.41 | 5.41 | 5.26 | 5.28 | 5.28 | -2.22% | 50,000 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.40 | 5.40 | -0.92% | 8,000 |
| Apr 20, 2026 | 5.51 | 5.51 | 5.40 | 5.45 | 5.45 | -4.39% | 12,000 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | 18,000 |
| Apr 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 15, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | - | 14,000 |
| Apr 14, 2026 | 5.65 | 5.80 | 5.65 | 5.79 | 5.79 | 4.32% | 60,000 |
| Apr 13, 2026 | 5.51 | 5.55 | 5.32 | 5.55 | 5.55 | -3.81% | 12,000 |
| Apr 10, 2026 | 5.42 | 5.77 | 5.42 | 5.77 | 5.77 | -0.17% | 6,000 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.79 | 5.78 | 5.78 | 4.14% | 6,000 |
| Apr 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 20, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 1.63% | 22,000 |
| Mar 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 4,000 |
| Mar 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 16,000 |
| Mar 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 12,000 |
| Mar 16, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | -5.00% | 32,000 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,000 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.39% | 4,000 |
| Mar 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 9, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.28% | 10,000 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 27, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | - | 10,000 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 30,000 |
| Feb 25, 2026 | 5.90 | 5.99 | 5.80 | 5.80 | 5.80 | 0.87% | 28,000 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 4,000 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 20, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 16,000 |
| Feb 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Feb 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 4,000 |
| Feb 12, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 8,000 |
| Feb 11, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -1.75% | 6,000 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,000 |
| Feb 9, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -5.00% | 14,000 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | -0.83% | 72,000 |
| Feb 5, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.73 | 0.83% | 30,210 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | 0.84% | 12,000 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.63 | 5.95 | 5.63 | - | - |
| Feb 2, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.63 | 0.17% | 12,000 |
| Jan 30, 2026 | 6.05 | 6.05 | 5.90 | 5.94 | 5.62 | -1.82% | 54,000 |
| Jan 29, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.73 | 0.83% | 120,000 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | - | 24,000 |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | 1.35% | 26,000 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.92 | 5.60 | - | 20 |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.92 | 5.60 | - | - |
| Jan 22, 2026 | 5.60 | 5.60 | 5.60 | 5.92 | 5.60 | 0.34% | - |
| Jan 21, 2026 | 5.59 | 5.59 | 5.59 | 5.90 | 5.59 | - | - |
| Jan 20, 2026 | 5.59 | 5.59 | 5.59 | 5.90 | 5.59 | - | 16,320 |
| Jan 19, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.59 | -0.84% | 56,000 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.63 | -0.83% | 20,000 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | - | 20,000 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | -1.64% | 46,000 |
| Jan 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.77 | 1.33% | 6,000 |
| Jan 12, 2026 | 6.02 | 5.98 | 5.98 | 6.02 | 5.70 | -0.17% | 4,000 |
| Jan 9, 2026 | 5.71 | 5.71 | 5.71 | 6.03 | 5.71 | - | - |
| Jan 8, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.71 | -0.66% | 10,000 |
| Jan 7, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.75 | 1.00% | 8,000 |
| Jan 6, 2026 | 5.69 | 5.69 | 5.69 | 6.01 | 5.69 | - | - |
| Jan 5, 2026 | 6.01 | 6.01 | 6.00 | 6.01 | 5.69 | 0.17% | 12,000 |
| Jan 2, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.68 | -1.15% | 6,000 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.75 | 6.07 | 5.75 | - | - |
| Dec 30, 2025 | 6.04 | 6.10 | 6.04 | 6.07 | 5.75 | 0.50% | 12,000 |
| Dec 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.72 | - | 6,000 |
| Dec 24, 2025 | 6.05 | 6.05 | 6.05 | 6.04 | 5.72 | 0.67% | 16,000 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | -1.32% | 10,000 |
| Dec 22, 2025 | 6.09 | 6.10 | 6.09 | 6.08 | 5.76 | 5.74% | 4,000 |
| Dec 19, 2025 | 5.44 | 5.44 | 5.44 | 5.75 | 5.44 | 2.50% | - |
| Dec 18, 2025 | 4.77 | 4.77 | 4.77 | 5.61 | 5.31 | -5.40% | 2,000 |
| Dec 17, 2025 | 5.96 | 5.96 | 5.92 | 5.93 | 5.61 | -0.50% | 24,000 |
| Dec 16, 2025 | 5.64 | 5.64 | 5.64 | 5.96 | 5.64 | 0.17% | - |
| Dec 15, 2025 | 5.63 | 5.63 | 5.63 | 5.95 | 5.63 | - | - |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.63 | -0.83% | 2,000 |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 10, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 9, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 8, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 5, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 4, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.68 | - | 2,000 |
| Dec 2, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Dec 1, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |
| Nov 28, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | 4,000 |
| Nov 27, 2025 | 5.68 | 5.68 | 5.68 | 6.00 | 5.68 | - | - |