Public Financial Holdings Limited 0626
HKEX · Hong Kong SAR China · Finance
HKD 2.15+0.01 (+0.47%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.15 | +0.47% | HKD 2.15 | HKD 2.16 | HKD 2.14 | 2.28M |
| 2026-09-30 | HKD 2.14 | -0.70% | HKD 2.16 | HKD 2.16 | HKD 2.14 | 1.94M |
| 2026-09-29 | HKD 2.15 | -0.23% | HKD 2.16 | HKD 2.16 | HKD 2.14 | 1.20M |
| 2026-09-28 | HKD 2.16 | 0.00% | HKD 2.16 | HKD 2.17 | HKD 2.15 | 1.58M |
| 2026-09-25 | HKD 2.16 | -1.59% | HKD 2.18 | HKD 2.18 | HKD 2.10 | 2.56M |
| 2026-09-24 | HKD 2.19 | -0.45% | HKD 2.20 | HKD 2.20 | HKD 2.18 | 1.33M |
| 2026-09-23 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 1.73M |
| 2026-09-22 | HKD 2.20 | -0.23% | HKD 2.21 | HKD 2.21 | HKD 2.20 | 4.32M |
| 2026-09-21 | HKD 2.21 | -0.45% | HKD 2.22 | HKD 2.22 | HKD 2.21 | 1.36M |
| 2026-09-18 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.21 | 2.57M |
| 2026-09-17 | HKD 2.22 | -0.22% | HKD 2.22 | HKD 2.22 | HKD 2.21 | 3.19M |
| 2026-09-16 | HKD 2.22 | +0.23% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 1.65M |
| 2026-09-15 | HKD 2.22 | +0.23% | HKD 2.22 | HKD 2.22 | HKD 2.21 | 8.47M |
| 2026-09-14 | HKD 2.21 | +0.45% | HKD 2.21 | HKD 2.22 | HKD 2.21 | 6.46M |
| 2026-09-11 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.22 | HKD 2.19 | 6.44M |
| 2026-09-10 | HKD 2.20 | +0.23% | HKD 2.20 | HKD 2.21 | HKD 2.18 | 8.12M |
| 2026-09-09 | HKD 2.20 | +41.94% | HKD 2.26 | HKD 2.32 | HKD 2.16 | 19.04M |
| 2026-09-08 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-07 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-04 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-03 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-02 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-01 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-31 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-28 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-27 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-26 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-25 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-24 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-21 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-20 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-08-19 | HKD 1.55 | +7.64% | HKD 1.44 | HKD 1.59 | HKD 1.44 | 1.80M |
| 2026-08-18 | HKD 1.44 | +0.70% | HKD 1.41 | HKD 1.45 | HKD 1.41 | 538.00K |
| 2026-08-17 | HKD 1.43 | +0.70% | HKD 1.42 | HKD 1.43 | HKD 1.41 | 258.00K |
| 2026-08-14 | HKD 1.42 | +0.71% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 74.00K |
| 2026-08-13 | HKD 1.41 | -1.40% | HKD 1.42 | HKD 1.42 | HKD 1.41 | 482.00K |
| 2026-08-12 | HKD 1.43 | +1.42% | HKD 1.41 | HKD 1.43 | HKD 1.40 | 26.00K |
| 2026-08-11 | HKD 1.41 | -1.40% | HKD 1.42 | HKD 1.45 | HKD 1.41 | 74.00K |
| 2026-08-10 | HKD 1.43 | +0.70% | HKD 1.40 | HKD 1.43 | HKD 1.40 | 316.00K |
| 2026-08-07 | HKD 1.42 | -2.07% | HKD 1.41 | HKD 1.42 | HKD 1.41 | 54.00K |
| 2026-08-06 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.43 | 160.00K |
| 2026-08-05 | HKD 1.45 | +2.47% | HKD 1.42 | HKD 1.45 | HKD 1.41 | 326.00K |
| 2026-08-04 | HKD 1.41 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.41 | 48.00K |
| 2026-08-03 | HKD 1.41 | +0.35% | HKD 1.41 | HKD 1.42 | HKD 1.41 | 382.00K |
| 2026-07-31 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.40 | 198.00K |
| 2026-07-30 | HKD 1.41 | 0.00% | HKD 1.42 | HKD 1.43 | HKD 1.41 | 282.00K |
| 2026-07-29 | HKD 1.41 | -0.70% | HKD 1.43 | HKD 1.43 | HKD 1.41 | 182.00K |
| 2026-07-28 | HKD 1.42 | +0.71% | HKD 1.40 | HKD 1.44 | HKD 1.40 | 278.00K |
| 2026-07-27 | HKD 1.41 | +1.44% | HKD 1.40 | HKD 1.43 | HKD 1.40 | 552.00K |
| 2026-07-24 | HKD 1.39 | +2.96% | HKD 1.37 | HKD 1.39 | HKD 1.37 | 448.00K |
| 2026-07-23 | HKD 1.35 | 0.00% | HKD 1.36 | HKD 1.37 | HKD 1.35 | 54.00K |
| 2026-07-22 | HKD 1.35 | -0.74% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 130.00K |
| 2026-07-21 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 0 |
| 2026-07-20 | HKD 1.36 | +1.49% | HKD 1.34 | HKD 1.36 | HKD 1.34 | 368.00K |
| 2026-07-17 | HKD 1.34 | -3.60% | HKD 1.39 | HKD 1.39 | HKD 1.32 | 400.00K |
| 2026-07-16 | HKD 1.39 | -1.42% | HKD 1.40 | HKD 1.42 | HKD 1.39 | 200.00K |
| 2026-07-15 | HKD 1.41 | +1.44% | HKD 1.41 | HKD 1.45 | HKD 1.40 | 346.00K |
| 2026-07-14 | HKD 1.39 | 0.00% | HKD 1.36 | HKD 1.39 | HKD 1.36 | 52.00K |
| 2026-07-13 | HKD 1.39 | +2.21% | HKD 1.38 | HKD 1.39 | HKD 1.37 | 326.00K |
| 2026-07-10 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 0 |
| 2026-07-09 | HKD 1.36 | -2.86% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 244.00K |
| 2026-07-08 | HKD 1.40 | +2.19% | HKD 1.37 | HKD 1.42 | HKD 1.39 | 210.00K |
| 2026-07-07 | HKD 1.37 | -0.72% | HKD 1.37 | HKD 1.38 | HKD 1.35 | 112.00K |
| 2026-07-06 | HKD 1.38 | +1.47% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 38.00K |
| 2026-07-03 | HKD 1.36 | +2.26% | HKD 1.34 | HKD 1.36 | HKD 1.34 | 270.00K |
| 2026-07-02 | HKD 1.33 | -3.62% | HKD 1.38 | HKD 1.38 | HKD 1.33 | 552.00K |
| 2026-06-30 | HKD 1.38 | -1.43% | HKD 1.40 | HKD 1.42 | HKD 1.37 | 716.00K |
| 2026-06-29 | HKD 1.40 | +1.45% | HKD 1.37 | HKD 1.40 | HKD 1.37 | 370.00K |
| 2026-06-26 | HKD 1.38 | +3.76% | HKD 1.35 | HKD 1.38 | HKD 1.35 | 326.00K |
| 2026-06-25 | HKD 1.33 | -2.92% | HKD 1.36 | HKD 1.36 | HKD 1.33 | 228.00K |
| 2026-06-24 | HKD 1.37 | +1.48% | HKD 1.35 | HKD 1.37 | HKD 1.35 | 184.00K |
| 2026-06-23 | HKD 1.35 | -0.74% | HKD 1.34 | HKD 1.35 | HKD 1.34 | 244.00K |
| 2026-06-22 | HKD 1.36 | +3.03% | HKD 1.33 | HKD 1.37 | HKD 1.32 | 680.00K |
| 2026-06-18 | HKD 1.32 | -3.65% | HKD 1.40 | HKD 1.40 | HKD 1.32 | 722.00K |
| 2026-06-17 | HKD 1.37 | +1.48% | HKD 1.35 | HKD 1.37 | HKD 1.34 | 144.00K |
| 2026-06-16 | HKD 1.35 | -2.17% | HKD 1.36 | HKD 1.37 | HKD 1.35 | 158.00K |
| 2026-06-15 | HKD 1.38 | +0.73% | HKD 1.39 | HKD 1.39 | HKD 1.36 | 228.00K |
| 2026-06-12 | HKD 1.37 | +2.24% | HKD 1.39 | HKD 1.39 | HKD 1.37 | 84.00K |
| 2026-06-11 | HKD 1.34 | -0.74% | HKD 1.35 | HKD 1.36 | HKD 1.34 | 58.00K |
| 2026-06-10 | HKD 1.35 | -3.57% | HKD 1.37 | HKD 1.37 | HKD 1.30 | 248.00K |
| 2026-06-09 | HKD 1.40 | +1.45% | HKD 1.37 | HKD 1.40 | HKD 1.37 | 142.00K |
| 2026-06-08 | HKD 1.38 | -2.13% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 56.00K |
| 2026-06-05 | HKD 1.41 | +0.71% | HKD 1.40 | HKD 1.41 | HKD 1.39 | 104.00K |
| 2026-06-04 | HKD 1.40 | -2.10% | HKD 1.41 | HKD 1.41 | HKD 1.36 | 158.00K |
| 2026-06-03 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.41 | 374.00K |
| 2026-06-02 | HKD 1.43 | -0.69% | HKD 1.44 | HKD 1.44 | HKD 1.42 | 128.00K |
| 2026-06-01 | HKD 1.44 | 0.00% | HKD 1.43 | HKD 1.44 | HKD 1.43 | 558.00K |
| 2026-05-29 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.45 | HKD 1.44 | 398.00K |
| 2026-05-28 | HKD 1.44 | -0.69% | HKD 1.43 | HKD 1.44 | HKD 1.43 | 100.00K |
| 2026-05-27 | HKD 1.45 | +0.69% | HKD 1.44 | HKD 1.46 | HKD 1.44 | 179.00K |