HKSE - Delayed Quote
HKD
Public Financial Holdings Limited (0626.HK)
2.360
-0.020
(-0.84%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.380
2.380
2.345
2.360
2.360
2,177,938
Nov 2, 2026
2.325
2.390
2.325
2.380
2.380
5,464,201
Oct 30, 2026
2.260
2.335
2.260
2.315
2.315
4,428,000
Oct 29, 2026
2.260
2.270
2.250
2.260
2.260
490,000
Oct 28, 2026
2.225
2.265
2.225
2.260
2.260
1,078,000
Oct 27, 2026
2.225
2.255
2.225
2.250
2.250
468,000
Oct 26, 2026
2.230
2.235
2.225
2.230
2.230
98,000
Oct 23, 2026
2.230
2.245
2.210
2.245
2.245
1,302,000
Oct 22, 2026
2.245
2.245
2.205
2.235
2.235
2,232,000
Oct 21, 2026
2.250
2.250
2.240
2.250
2.250
860,000
Oct 20, 2026
2.260
2.265
2.245
2.265
2.265
2,348,000
Oct 16, 2026
2.220
2.275
2.215
2.265
2.265
1,690,000
Oct 15, 2026
2.190
2.210
2.185
2.205
2.205
610,000
Oct 14, 2026
2.185
2.195
2.175
2.195
2.195
326,000
Oct 13, 2026
2.165
2.175
2.165
2.175
2.175
455,066
Oct 12, 2026
2.160
2.180
2.160
2.160
2.160
904,000
Oct 9, 2026
2.160
2.160
2.150
2.160
2.160
300,000
Oct 8, 2026
2.150
2.170
2.150
2.155
2.155
2,102,000
Oct 7, 2026
2.150
2.160
2.150
2.155
2.155
920,000
Oct 6, 2026
2.160
2.170
2.150
2.150
2.150
1,316,000
Oct 5, 2026
2.150
2.170
2.135
2.150
2.150
1,114,000
Oct 2, 2026
2.150
2.165
2.140
2.150
2.150
2,278,000
Sep 30, 2026
2.160
2.160
2.140
2.140
2.140
1,940,000
Sep 29, 2026
2.160
2.160
2.145
2.155
2.155
1,204,000
Sep 28, 2026
2.160
2.175
2.150
2.160
2.160
1,582,000
Sep 25, 2026
2.185
2.185
2.100
2.160
2.160
2,556,000
Sep 24, 2026
2.200
2.205
2.180
2.195
2.195
1,329,000
Sep 23, 2026
2.200
2.205
2.200
2.205
2.205
1,726,000
Sep 22, 2026
2.210
2.215
2.200
2.205
2.205
4,324,000
Sep 21, 2026
2.220
2.220
2.210
2.210
2.210
1,360,000
Sep 18, 2026
2.220
2.220
2.215
2.220
2.220
2,574,000
Sep 17, 2026
2.220
2.225
2.215
2.220
2.220
3,188,000
Sep 16, 2026
2.225
2.225
2.220
2.225
2.225
1,648,000
Sep 15, 2026
2.220
2.225
2.215
2.220
2.220
8,471,880
Sep 14, 2026
2.210
2.220
2.210
2.215
2.215
6,462,000
Sep 11, 2026
2.205
2.220
2.195
2.205
2.205
6,440,000
Sep 10, 2026
2.205
2.210
2.180
2.205
2.205
8,118,000
Sep 9, 2026
2.260
2.320
2.160
2.200
2.200
19,044,000
Sep 8, 2026
1.550
1.550
1.550
1.550
1.550
-
Sep 7, 2026
1.550
1.550
1.550
1.550
1.550
-
Sep 4, 2026
1.550
1.550
1.550
1.550
1.550
-
Sep 3, 2026
1.550
1.550
1.550
1.550
1.550
-
Sep 2, 2026
1.550
1.550
1.550
1.550
1.550
-
Sep 1, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 31, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 28, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 27, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 26, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 25, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 24, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 21, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 20, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 19, 2026
1.440
1.590
1.440
1.550
1.550
1,800,000
Aug 18, 2026
1.415
1.450
1.410
1.440
1.440
538,000
Aug 17, 2026
1.425
1.430
1.415
1.430
1.430
258,000
Aug 14, 2026
1.425
1.425
1.420
1.420
1.420
74,000
Aug 13, 2026
1.420
1.425
1.410
1.410
1.410
482,000
Aug 12, 2026
1.410
1.430
1.405
1.430
1.430
26,000
Aug 11, 2026
1.420
1.445
1.410
1.410
1.410
74,000
Aug 10, 2026
1.405
1.430
1.400
1.430
1.430
316,000
Aug 7, 2026
1.410
1.420
1.410
1.420
1.420
54,000
Aug 6, 2026
1.450
1.450
1.430
1.450
1.450
160,000
Aug 5, 2026
1.425
1.450
1.410
1.450
1.450
326,000
Aug 4, 2026
1.420
1.420
1.415
1.415
1.415
48,000
Aug 3, 2026
1.410
1.420
1.410
1.415
1.415
382,000
Jul 31, 2026
1.410
1.410
1.400
1.410
1.410
198,000
Jul 30, 2026
1.420
1.430
1.410
1.410
1.410
282,000
Jul 29, 2026
1.430
1.430
1.410
1.410
1.410
182,000
Jul 28, 2026
1.400
1.440
1.400
1.420
1.420
278,000
Jul 27, 2026
1.400
1.430
1.400
1.410
1.410
552,000
Jul 24, 2026
1.370
1.390
1.370
1.390
1.390
448,000
Jul 23, 2026
1.360
1.370
1.350
1.350
1.350
54,000
Jul 22, 2026
1.370
1.370
1.350
1.350
1.350
130,000
Jul 21, 2026
1.360
1.360
1.360
1.360
1.360
-
Jul 20, 2026
1.340
1.360
1.340
1.360
1.360
368,000
Jul 17, 2026
1.390
1.390
1.320
1.340
1.340
400,000
Jul 16, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
1.400
1.420
1.390
1.390
1.390
200,000
Jul 15, 2026
1.410
1.450
1.400
1.410
1.370
346,000
Jul 14, 2026
1.360
1.390
1.360
1.390
1.351
52,000
Jul 13, 2026
1.380
1.390
1.370
1.390
1.351
326,000
Jul 10, 2026
1.360
1.360
1.360
1.360
1.321
-
Jul 9, 2026
1.370
1.370
1.350
1.360
1.321
244,000
Jul 8, 2026
1.370
1.420
1.390
1.400
1.360
210,000
Jul 7, 2026
1.370
1.380
1.350
1.370
1.331
112,000
Jul 6, 2026
1.380
1.380
1.380
1.380
1.341
38,000
Jul 3, 2026
1.340
1.360
1.340
1.360
1.321
270,000
Jul 2, 2026
1.380
1.380
1.330
1.330
1.292
552,000
Jun 30, 2026
1.400
1.420
1.370
1.380
1.341
716,000
Jun 29, 2026
1.370
1.400
1.370
1.400
1.360
370,000
Jun 26, 2026
1.350
1.380
1.350
1.380
1.341
326,000
Jun 25, 2026
1.360
1.360
1.330
1.330
1.292
228,000
Jun 24, 2026
1.350
1.370
1.350
1.370
1.331
184,000
Jun 23, 2026
1.340
1.350
1.340
1.350
1.312
244,000
Jun 22, 2026
1.330
1.370
1.320
1.360
1.321
680,000
Jun 18, 2026
1.400
1.400
1.320
1.320
1.283
722,000
Jun 17, 2026
1.350
1.370
1.340
1.370
1.331
144,000
Jun 16, 2026
1.360
1.370
1.350
1.350
1.312
158,000
Jun 15, 2026
1.390
1.390
1.360
1.380
1.341
228,000
Jun 12, 2026
1.390
1.390
1.370
1.370
1.331
84,000
Jun 11, 2026
1.350
1.360
1.340
1.340
1.302
58,000
Jun 10, 2026
1.370
1.370
1.300
1.350
1.312
248,000
Jun 9, 2026
1.370
1.400
1.370
1.400
1.360
142,000
Jun 8, 2026
1.380
1.400
1.380
1.380
1.341
56,000
Jun 5, 2026
1.400
1.410
1.390
1.410
1.370
104,000
Jun 4, 2026
1.410
1.410
1.360
1.400
1.360
158,000
Jun 3, 2026
1.430
1.430
1.410
1.430
1.389
374,000
Jun 2, 2026
1.440
1.440
1.420
1.430
1.389
128,000
Jun 1, 2026
1.430
1.440
1.430
1.440
1.399
558,000
May 29, 2026
1.440
1.450
1.440
1.440
1.399
398,000
May 28, 2026
1.430
1.440
1.430
1.440
1.399
100,000
May 27, 2026
1.440
1.460
1.440
1.450
1.409
179,000
May 26, 2026
1.430
1.450
1.420
1.440
1.399
48,000
May 22, 2026
1.430
1.430
1.430
1.430
1.389
176,000
May 21, 2026
1.440
1.440
1.440
1.440
1.399
-
May 20, 2026
1.440
1.450
1.430
1.450
1.409
132,000
May 19, 2026
1.450
1.460
1.440
1.460
1.419
32,000
May 18, 2026
1.460
1.460
1.440
1.450
1.409
102,000
May 15, 2026
1.460
1.470
1.450
1.470
1.428
86,000
May 14, 2026
1.470
1.470
1.450
1.460
1.419
32,000
May 13, 2026
1.490
1.490
1.450
1.470
1.428
420,000
May 12, 2026
1.490
1.490
1.470
1.470
1.428
78,000
May 11, 2026
1.470
1.490
1.460
1.490
1.448
116,000
May 8, 2026
1.470
1.500
1.470
1.490
1.448
444,000
May 7, 2026
1.460
1.460
1.460
1.470
1.428
54,000
May 6, 2026
1.500
1.500
1.450
1.460
1.419
380,000
May 5, 2026
1.490
1.500
1.460
1.480
1.438
52,000
May 4, 2026
1.440
1.480
1.440
1.480
1.438
98,000
Apr 30, 2026
1.460
1.470
1.460
1.470
1.428
38,000
Apr 29, 2026
1.480
1.480
1.460
1.480
1.438
106,000
Apr 28, 2026
1.470
1.480
1.460
1.460
1.419
70,000
Apr 27, 2026
1.450
1.490
1.440
1.450
1.409
390,000
Apr 24, 2026
1.470
1.470
1.450
1.450
1.409
214,000
Apr 23, 2026
1.470
1.470
1.470
1.470
1.428
22,000
Apr 22, 2026
1.450
1.470
1.450
1.470
1.428
120,000
Apr 21, 2026
1.470
1.470
1.450
1.450
1.409
106,000
Apr 20, 2026
1.480
1.480
1.460
1.460
1.419
376,000
Apr 17, 2026
1.500
1.500
1.470
1.480
1.438
76,000
Apr 16, 2026
1.490
1.490
1.470
1.490
1.448
8,000
Apr 15, 2026
1.480
1.490
1.480
1.480
1.438
122,000
Apr 14, 2026
1.480
1.490
1.460
1.480
1.438
352,000
Apr 13, 2026
1.500
1.500
1.470
1.500
1.457
782,000
Apr 10, 2026
1.510
1.510
1.500
1.510
1.467
58,000
Apr 9, 2026
1.500
1.500
1.480
1.490
1.448
104,000
Apr 8, 2026
1.560
1.560
1.500
1.500
1.457
158,000
Apr 2, 2026
1.530
1.530
1.460
1.490
1.448
10,000
Apr 1, 2026
1.450
1.490
1.450
1.490
1.448
40,000
Mar 31, 2026
1.490
1.490
1.430
1.440
1.399
248,000
Mar 30, 2026
1.500
1.500
1.450
1.500
1.457
240,000
Mar 27, 2026
1.520
1.560
1.500
1.560
1.516
152,000
Mar 26, 2026
1.520
1.520
1.500
1.520
1.477
24,000
Mar 25, 2026
1.540
1.550
1.510
1.520
1.477
58,000
Mar 24, 2026
1.520
1.530
1.490
1.530
1.487
114,000
Mar 23, 2026
1.550
1.550
1.490
1.510
1.467
370,000
Mar 20, 2026
1.560
1.600
1.550
1.600
1.555
302,000
Mar 19, 2026
1.600
1.600
1.600
1.600
1.555
-
Mar 18, 2026
1.560
1.590
1.560
1.600
1.555
116,000
Mar 17, 2026
1.600
1.610
1.590
1.590
1.545
72,000
Mar 16, 2026
1.610
1.610
1.610
1.610
1.564
-
Mar 13, 2026
1.650
1.650
1.580
1.610
1.564
152,000
Mar 12, 2026
1.670
1.690
1.650
1.650
1.603
196,000
Mar 11, 2026
1.660
1.660
1.650
1.650
1.603
128,000
Mar 10, 2026
1.680
1.680
1.670
1.670
1.623
20,000
Mar 9, 2026
1.660
1.680
1.630
1.680
1.632
104,000
Mar 6, 2026
1.660
1.730
1.660
1.680
1.632
378,000
Mar 5, 2026
1.670
1.670
1.640
1.660
1.613
132,020
Mar 4, 2026
1.630
1.630
1.600
1.600
1.555
346,000
Mar 3, 2026
1.690
1.700
1.630
1.660
1.613
362,000
Mar 2, 2026
1.730
1.730
1.680
1.700
1.652
492,000
Feb 27, 2026
1.700
1.740
1.680
1.740
1.691
356,000
Feb 26, 2026
1.650
1.720
1.650
1.700
1.652
1,002,000
Feb 25, 2026
1.590
1.650
1.560
1.650
1.603
734,000
Feb 24, 2026
1.560
1.620
1.560
1.590
1.545
1,280,000
Feb 23, 2026
1.500
1.550
1.500
1.550
1.506
602,000
Feb 20, 2026
1.480
1.500
1.480
1.500
1.457
138,000
Feb 16, 2026
1.480
1.480
1.480
1.480
1.438
-
Feb 13, 2026
1.480
1.480
1.480
1.480
1.438
146,000
Feb 12, 2026
1.480
1.500
1.480
1.500
1.457
46,000
Feb 11, 2026
1.480
1.500
1.480
1.480
1.438
186,000
Feb 10, 2026
1.470
1.500
1.470
1.500
1.457
682,000
Feb 9, 2026
1.470
1.480
1.460
1.470
1.428
306,000
Feb 6, 2026
1.470
1.470
1.460
1.470
1.428
216,000
Feb 5, 2026
1.480
1.490
1.470
1.490
1.448
68,000
Feb 4, 2026
1.500
1.500
1.490
1.500
1.457
328,000
Feb 3, 2026
1.480
1.510
1.460
1.510
1.467
284,000
Feb 2, 2026
1.510
1.520
1.460
1.490
1.448
250,000
Jan 30, 2026
1.510
1.520
1.490
1.500
1.457
372,000
Jan 29, 2026
1.500
1.510
1.480
1.510
1.467
240,000
Jan 28, 2026
1.480
1.510
1.470
1.500
1.457
574,000
Jan 27, 2026
1.470
1.470
1.430
1.470
1.428
212,000
Jan 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
1.470
1.480
1.470
1.470
1.428
482,000
Jan 23, 2026
1.500
1.510
1.490
1.500
1.409
228,000
Jan 22, 2026
1.510
1.510
1.480
1.490
1.399
104,000
Jan 21, 2026
1.490
1.510
1.460
1.510
1.418
186,000
Jan 20, 2026
1.480
1.490
1.480
1.490
1.399
340,000
Jan 19, 2026
1.500
1.510
1.480
1.490
1.399
412,000
Jan 16, 2026
1.520
1.530
1.480
1.500
1.409
394,000
Jan 15, 2026
1.530
1.530
1.510
1.510
1.418
226,000
Jan 14, 2026
1.510
1.540
1.510
1.530
1.437
104,000
Jan 13, 2026
1.490
1.530
1.490
1.510
1.418
122,000
Jan 12, 2026
1.530
1.540
1.480
1.530
1.437
372,000
Jan 9, 2026
1.460
1.550
1.460
1.530
1.437
476,000
Jan 8, 2026
1.450
1.520
1.440
1.520
1.428
488,000
Jan 7, 2026
1.460
1.470
1.430
1.470
1.381
160,000
Jan 6, 2026
1.410
1.470
1.410
1.460
1.371
190,000
Jan 5, 2026
1.420
1.450
1.410
1.440
1.353
378,000
Jan 2, 2026
1.400
1.410
1.380
1.410
1.324
1,101,362
Dec 31, 2025
1.350
1.350
1.350
1.350
1.268
-
Dec 30, 2025
1.320
1.340
1.320
1.340
1.259
88,000
Dec 29, 2025
1.360
1.360
1.360
1.360
1.277
92,000
Dec 24, 2025
1.360
1.360
1.360
1.360
1.277
-
Dec 23, 2025
1.380
1.380
1.370
1.370
1.287
34,000
Dec 22, 2025
1.370
1.370
1.370
1.370
1.287
98,000
Dec 19, 2025
1.360
1.390
1.360
1.370
1.287
108,000
Dec 18, 2025
1.360
1.360
1.350
1.360
1.277
152,000
Dec 17, 2025
1.370
1.370
1.360
1.360
1.277
1,376,000
Dec 16, 2025
1.360
1.370
1.360
1.370
1.287
52,000
Dec 15, 2025
1.380
1.380
1.370
1.370
1.287
352,000
Dec 12, 2025
1.360
1.370
1.350
1.360
1.277
134,000
Dec 11, 2025
1.350
1.360
1.350
1.360
1.277
10,000
Dec 10, 2025
1.350
1.350
1.350
1.350
1.268
30,000
Dec 9, 2025
1.350
1.350
1.350
1.350
1.268
232,000
Dec 8, 2025
1.370
1.370
1.350
1.350
1.268
62,000
Dec 5, 2025
1.360
1.370
1.360
1.370
1.287
98,000
Dec 4, 2025
1.360
1.360
1.360
1.360
1.277
16,000
Dec 3, 2025
1.380
1.380
1.360
1.360
1.277
214,000
Dec 2, 2025
1.380
1.380
1.360
1.380
1.296
234,000
Dec 1, 2025
1.330
1.390
1.330
1.390
1.306
318,000
Nov 28, 2025
1.340
1.350
1.330
1.330
1.249
86,000
Nov 27, 2025
1.330
1.330
1.330
1.330
1.249
228,864
Nov 26, 2025
1.310
1.330
1.310
1.330
1.249
158,000
Nov 25, 2025
1.330
1.330
1.300
1.320
1.240
412,000
Nov 24, 2025
1.320
1.320
1.300
1.310
1.230
86,000
Nov 21, 2025
1.300
1.300
1.290
1.290
1.212
252,000
Nov 20, 2025
1.320
1.330
1.310
1.310
1.230
24,000
Nov 19, 2025
1.310
1.310
1.300
1.300
1.221
124,000
Nov 18, 2025
1.310
1.310
1.300
1.300
1.221
44,000
Nov 17, 2025
1.310
1.310
1.300
1.300
1.221
58,000
Nov 14, 2025
1.320
1.330
1.300
1.310
1.230
306,000
Nov 13, 2025
1.320
1.340
1.310
1.310
1.230
236,000
Nov 12, 2025
1.320
1.320
1.310
1.320
1.240
64,000
Nov 11, 2025
1.310
1.310
1.310
1.310
1.230
54,000
Nov 10, 2025
1.310
1.320
1.300
1.310
1.230
148,000
Nov 7, 2025
1.320
1.330
1.300
1.310
1.230
288,000
Nov 6, 2025
1.300
1.350
1.300
1.340
1.259
36,000
Nov 5, 2025
1.290
1.320
1.290
1.290
1.212
100,000
Nov 4, 2025
1.290
1.290
1.280
1.280
1.202
82,000
Nov 3, 2025
1.290
1.290
1.280
1.290
1.212
120,000
