Paliburg Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.790	0.800	0.780	0.790	0.790	26,000
2024-07-30	0.760	0.800	0.760	0.790	0.790	34,000
2024-07-29	0.770	0.800	0.770	0.790	0.790	5,800
2024-07-26	0.800	0.800	0.790	0.790	0.790	14,000
2024-07-25	0.810	0.810	0.800	0.810	0.810	6,000
2024-07-22	0.800	0.820	0.800	0.820	0.820	12,000
2024-07-18	0.790	0.820	0.790	0.820	0.820	30,000
2024-07-17	0.800	0.810	0.780	0.800	0.800	112,000
2024-07-16	0.810	0.830	0.810	0.810	0.810	96,000
2024-07-15	0.840	0.840	0.800	0.800	0.800	36,000
2024-07-12	0.830	0.870	0.820	0.870	0.870	95,000
2024-07-11	0.840	0.840	0.830	0.830	0.830	36,000
2024-07-10	0.850	0.850	0.830	0.830	0.830	148,000
2024-07-09	0.830	0.910	0.830	0.860	0.860	316,000
2024-07-08	0.830	0.850	0.830	0.850	0.850	56,000
2024-07-05	0.850	0.860	0.820	0.860	0.860	14,000
2024-07-04	0.840	0.860	0.840	0.860	0.860	4,680
2024-07-03	0.940	0.940	0.850	0.870	0.870	504,000
2024-07-02	0.830	0.940	0.810	0.920	0.920	1,186,000
2024-06-28	0.810	0.840	0.790	0.840	0.840	30,000
2024-06-27	0.820	0.820	0.790	0.790	0.790	108,000
2024-06-26	0.820	0.830	0.800	0.830	0.830	52,000
2024-06-25	0.840	0.870	0.800	0.870	0.870	38,000
2024-06-24	0.810	0.820	0.780	0.810	0.810	84,000
2024-06-21	0.810	0.850	0.790	0.820	0.820	76,375
2024-06-20	0.900	0.930	0.800	0.820	0.820	268,000
2024-06-19	0.800	0.880	0.800	0.860	0.860	530,000
2024-06-18	0.780	0.800	0.750	0.800	0.800	188,000
2024-06-17	0.730	0.790	0.730	0.760	0.760	202,059
2024-06-14	0.740	0.770	0.740	0.750	0.750	1,618,562
2024-06-13	0.760	0.760	0.750	0.750	0.750	38,000
2024-06-12	0.750	0.800	0.730	0.770	0.770	128,000
2024-06-11	0.750	0.780	0.750	0.770	0.770	71,000
2024-06-07	0.750	0.770	0.740	0.770	0.770	72,000
2024-06-06	0.750	0.770	0.750	0.760	0.760	46,312
2024-06-05	0.770	0.770	0.740	0.750	0.750	76,000
2024-06-04	0.790	0.800	0.790	0.800	0.800	4,150
2024-06-03	0.790	0.800	0.790	0.800	0.800	6,000
2024-05-31	0.800	0.800	0.770	0.790	0.790	56,000
2024-05-30	0.800	0.800	0.790	0.790	0.790	14,000
2024-05-29	0.780	0.820	0.780	0.790	0.790	42,000
2024-05-28	0.890	0.900	0.800	0.800	0.800	685,000
2024-05-27	0.930	0.930	0.930	0.930	0.930	2,000
2024-05-24	0.880	0.920	0.850	0.920	0.920	74,000
2024-05-23	0.880	0.880	0.860	0.880	0.880	38,000
2024-05-22	0.880	0.920	0.860	0.900	0.900	51,000
2024-05-21	0.870	0.890	0.850	0.890	0.890	22,000
2024-05-20	0.890	0.950	0.870	0.900	0.900	20,000
2024-05-17	0.890	0.920	0.860	0.880	0.880	46,000
2024-05-16	0.900	0.920	0.880	0.910	0.910	88,000
2024-05-14	0.850	0.860	0.820	0.860	0.860	14,000
2024-05-13	0.820	0.840	0.800	0.800	0.800	24,250
2024-05-10	0.800	0.840	0.770	0.840	0.840	97,358
2024-05-09	0.740	0.820	0.740	0.820	0.820	12,000
2024-05-08	0.740	0.830	0.730	0.810	0.810	46,000
2024-05-07	0.800	0.810	0.800	0.810	0.810	18,000
2024-05-06	0.780	0.790	0.770	0.790	0.790	24,000
2024-05-03	0.760	0.800	0.760	0.760	0.760	37,000
2024-05-02	0.810	0.810	0.760	0.760	0.760	39,088
2024-04-30	0.790	0.870	0.750	0.810	0.810	108,000

← NewerPage 10 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0300 HKD
2019-10-09	0.0250 HKD
2019-06-05	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.