Public Financial Holdings Limited (HKG:0626)
Hong Kong
· Delayed Price · Currency is HKD 1.670
-0.010 (-0.60%)
Mar 10, 2026, 3:59 PM HKT
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 10,000 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | - | 104,000 |
| Mar 6, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 378,000 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 3.75% | 132,020 |
| Mar 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.61% | 346,000 |
| Mar 3, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 362,000 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 492,000 |
| Feb 27, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 356,000 |
| Feb 26, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 1,002,000 |
| Feb 25, 2026 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 734,000 |
| Feb 24, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 1,280,000 |
| Feb 23, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 602,000 |
| Feb 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 138,000 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70,000 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 146,000 |
| Feb 12, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 46,000 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 186,000 |
| Feb 10, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 682,000 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 306,000 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -1.34% | 216,000 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 68,000 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 328,000 |
| Feb 3, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 284,000 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 250,000 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 372,000 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 240,000 |
| Jan 28, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 574,000 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 212,000 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 482,000 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | 0.67% | 228,000 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.44 | -1.32% | 104,000 |
| Jan 21, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.46 | 1.34% | 186,000 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | - | 340,000 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | -0.67% | 412,000 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.45 | -0.66% | 394,000 |
| Jan 15, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.46 | -1.31% | 226,000 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 1.32% | 104,000 |
| Jan 13, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.46 | -1.31% | 122,000 |
| Jan 12, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.48 | - | 372,000 |
| Jan 9, 2026 | 1.46 | 1.55 | 1.46 | 1.53 | 1.48 | 0.66% | 476,000 |
| Jan 8, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.47 | 3.40% | 488,000 |
| Jan 7, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.42 | 0.68% | 160,000 |
| Jan 6, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.41 | 1.39% | 190,000 |
| Jan 5, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.39 | 2.13% | 378,000 |
| Jan 2, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.36 | 3.68% | 1,101,362 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 50,000 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | -1.47% | 88,000 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 92,000 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 212,000 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | - | 34,000 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | 98,000 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.32 | 0.74% | 108,000 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | - | 152,000 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 1,376,000 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | - | 52,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | 0.74% | 352,000 |
| Dec 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | - | 134,000 |
| Dec 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 10,000 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 30,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 232,000 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -1.46% | 62,000 |
| Dec 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 98,000 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 16,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.31 | -1.45% | 214,000 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.33 | -0.72% | 234,000 |
| Dec 1, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.34 | 4.51% | 318,000 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.29 | - | 86,000 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | - | 228,864 |
| Nov 26, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.29 | 0.76% | 158,000 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.28 | 0.76% | 412,000 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.27 | 1.55% | 86,000 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.25 | -1.53% | 252,000 |
| Nov 20, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.27 | 0.77% | 24,000 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | - | 124,000 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | - | 44,000 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | -0.76% | 58,000 |
| Nov 14, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.27 | - | 306,000 |
| Nov 13, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.27 | -0.76% | 236,000 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | 0.76% | 64,000 |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | 54,000 |
| Nov 10, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.27 | - | 148,000 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.27 | -2.24% | 288,000 |
| Nov 6, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.30 | 3.88% | 36,000 |
| Nov 5, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.25 | 0.78% | 100,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | -0.78% | 82,000 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.25 | - | 120,000 |
| Oct 31, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.25 | -0.77% | 288,000 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.26 | -1.52% | 165,538 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.28 | -0.75% | 80,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.29 | 2.31% | 230,000 |
| Oct 24, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.26 | - | 382,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 66,000 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | -0.76% | 1,042,000 |
| Oct 21, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.27 | -0.76% | 138,000 |
| Oct 20, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.28 | 2.33% | 410,000 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.25 | -3.73% | 280,000 |
| Oct 16, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.30 | 1.52% | 626,000 |
| Oct 15, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.28 | - | 530,000 |
| Oct 14, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.28 | 2.33% | 488,000 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.25 | 0.78% | 280,000 |