Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.790	0.850	0.740	0.850	0.850	51,925
2024-04-26	0.770	0.800	0.760	0.770	0.770	96,000
2024-04-25	0.730	0.770	0.700	0.760	0.760	40,000
2024-04-24	0.680	0.760	0.680	0.760	0.760	19,509
2024-04-23	0.720	0.740	0.720	0.730	0.730	67,125
2024-04-22	0.680	0.720	0.680	0.720	0.720	4,025
2024-04-19	0.720	0.720	0.680	0.720	0.720	500
2024-04-17	0.720	0.720	0.680	0.720	0.720	390
2024-04-16	0.690	0.720	0.690	0.720	0.720	26,000
2024-04-15	0.740	0.750	0.680	0.710	0.710	187,975
2024-04-12	0.710	0.740	0.710	0.740	0.740	4,652
2024-04-11	0.750	0.760	0.730	0.730	0.730	38,000
2024-04-10	0.750	0.760	0.750	0.750	0.750	60,498
2024-04-09	0.800	0.800	0.750	0.750	0.750	32,220
2024-04-08	0.740	0.840	0.740	0.800	0.800	168,000
2024-04-05	0.780	0.780	0.740	0.770	0.770	296,000
2024-04-03	0.780	0.800	0.780	0.800	0.800	10,000
2024-04-02	0.790	0.790	0.790	0.790	0.790	10,664
2024-03-28	0.810	0.860	0.780	0.830	0.830	14,000
2024-03-27	0.770	0.800	0.770	0.790	0.790	44,250
2024-03-26	0.790	0.810	0.790	0.810	0.810	12,000
2024-03-25	0.820	0.840	0.760	0.800	0.800	64,000
2024-03-22	0.770	0.820	0.770	0.820	0.820	26,571
2024-03-21	0.770	0.840	0.750	0.800	0.800	28,000
2024-03-20	0.750	0.780	0.740	0.780	0.780	114,000
2024-03-19	0.790	0.790	0.760	0.780	0.780	50,000
2024-03-18	0.800	0.800	0.770	0.790	0.790	58,000
2024-03-15	0.770	0.840	0.770	0.830	0.830	44,000
2024-03-14	0.780	0.850	0.760	0.760	0.760	44,000
2024-03-13	0.760	0.780	0.740	0.770	0.770	80,200
2024-03-12	0.750	0.790	0.720	0.790	0.790	72,000
2024-03-11	0.740	0.750	0.710	0.750	0.750	84,000
2024-03-08	0.720	0.740	0.680	0.740	0.740	392,000
2024-03-07	0.700	0.740	0.700	0.740	0.740	44,000
2024-03-06	0.710	0.720	0.700	0.710	0.710	98,000
2024-03-05	0.690	0.720	0.670	0.720	0.720	354,000
2024-03-04	0.700	0.730	0.670	0.680	0.680	384,672
2024-03-01	0.710	0.730	0.670	0.730	0.730	330,000
2024-02-29	0.670	0.700	0.670	0.700	0.700	44,000
2024-02-28	0.710	0.710	0.660	0.670	0.670	100,200
2024-02-27	0.720	0.720	0.680	0.700	0.700	82,000
2024-02-26	0.690	0.730	0.660	0.700	0.700	61,060
2024-02-23	0.680	0.720	0.670	0.680	0.680	38,000
2024-02-22	0.680	0.680	0.660	0.670	0.670	102,712
2024-02-21	0.690	0.690	0.660	0.670	0.670	112,000
2024-02-20	0.690	0.710	0.670	0.710	0.710	88,350
2024-02-19	0.680	0.700	0.660	0.700	0.700	94,250
2024-02-16	0.690	0.710	0.650	0.710	0.710	125,773
2024-02-15	0.670	0.700	0.640	0.680	0.680	278,000
2024-02-14	0.670	0.680	0.650	0.680	0.680	16,000
2024-02-09	0.650	0.680	0.650	0.680	0.680	54,000
2024-02-08	0.670	0.690	0.670	0.670	0.670	142,451
2024-02-07	0.650	0.670	0.610	0.670	0.670	134,000
2024-02-06	0.640	0.640	0.640	0.640	0.640	2,000
2024-02-05	0.650	0.670	0.650	0.670	0.670	30,351
2024-02-02	0.650	0.670	0.640	0.670	0.670	22,000
2024-02-01	0.670	0.670	0.630	0.660	0.660	104,625
2024-01-31	0.670	0.670	0.660	0.670	0.670	58,000
2024-01-30	0.640	0.680	0.640	0.680	0.680	14,000
2024-01-29	0.670	0.690	0.670	0.680	0.680	88,000

← NewerPage 11 of 19 · 1,126 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.