Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.680	0.710	0.650	0.680	0.680	387,250
2024-01-25	0.690	0.720	0.670	0.710	0.710	72,000
2024-01-24	0.700	0.720	0.690	0.710	0.710	326,000
2024-01-23	0.730	0.740	0.730	0.730	0.730	19,000
2024-01-22	0.740	0.750	0.730	0.730	0.730	46,000
2024-01-19	0.740	0.750	0.740	0.750	0.750	74,000
2024-01-18	0.760	0.760	0.760	0.760	0.760	6,500
2024-01-17	0.760	0.760	0.730	0.750	0.750	72,000
2024-01-16	0.760	0.760	0.750	0.750	0.750	14,000
2024-01-15	0.760	0.760	0.740	0.740	0.740	24,000
2024-01-12	0.760	0.770	0.710	0.750	0.750	142,000
2024-01-11	0.770	0.780	0.770	0.780	0.780	14,000
2024-01-10	0.780	0.780	0.760	0.780	0.780	28,000
2024-01-09	0.770	0.780	0.770	0.770	0.770	20,000
2024-01-08	0.750	0.770	0.740	0.760	0.760	116,000
2024-01-05	0.750	0.780	0.750	0.780	0.780	18,000
2024-01-04	0.760	0.770	0.750	0.760	0.760	60,000
2024-01-03	0.750	0.780	0.730	0.780	0.780	66,000
2024-01-02	0.750	0.770	0.750	0.770	0.770	32,000
2023-12-29	0.760	0.770	0.760	0.770	0.770	8,000
2023-12-28	0.750	0.770	0.750	0.770	0.770	22,000
2023-12-27	0.750	0.780	0.740	0.780	0.780	80,000
2023-12-22	0.750	0.770	0.750	0.770	0.770	54,000
2023-12-21	0.760	0.760	0.750	0.750	0.750	46,375
2023-12-20	0.740	0.770	0.740	0.770	0.770	96,000
2023-12-19	0.760	0.770	0.740	0.750	0.750	16,000
2023-12-18	0.750	0.760	0.740	0.740	0.740	170,000
2023-12-15	0.740	0.770	0.740	0.760	0.760	217,666
2023-12-14	0.750	0.760	0.740	0.760	0.760	76,000
2023-12-13	0.760	0.780	0.760	0.770	0.770	14,000
2023-12-12	0.770	0.770	0.760	0.770	0.770	66,000
2023-12-11	0.780	0.780	0.750	0.770	0.770	132,606
2023-12-08	0.770	0.790	0.770	0.790	0.790	20,000
2023-12-07	0.760	0.780	0.760	0.780	0.780	98,000
2023-12-06	0.770	0.790	0.770	0.790	0.790	40,000
2023-12-05	0.790	0.790	0.770	0.780	0.780	56,000
2023-12-04	0.780	0.820	0.780	0.800	0.800	84,000
2023-12-01	0.800	0.810	0.790	0.800	0.800	18,000
2023-11-30	0.790	0.800	0.780	0.800	0.800	72,000
2023-11-29	0.790	0.790	0.790	0.790	0.790	18,000
2023-11-28	0.790	0.800	0.790	0.790	0.790	22,000
2023-11-27	0.780	0.790	0.770	0.790	0.790	24,425
2023-11-24	0.760	0.800	0.760	0.780	0.780	150,000
2023-11-23	0.770	0.780	0.770	0.780	0.780	16,400
2023-11-22	0.760	0.770	0.740	0.760	0.760	146,000
2023-11-21	0.780	0.780	0.760	0.770	0.770	30,000
2023-11-20	0.770	0.780	0.740	0.760	0.760	106,000
2023-11-17	0.780	0.780	0.740	0.780	0.780	16,000
2023-11-16	0.770	0.780	0.750	0.750	0.750	205,125
2023-11-15	0.760	0.800	0.760	0.780	0.780	68,000
2023-11-14	0.760	0.770	0.760	0.770	0.770	48,000
2023-11-13	0.740	0.780	0.730	0.760	0.760	236,000
2023-11-10	0.740	0.760	0.730	0.760	0.760	110,000
2023-11-09	0.800	0.810	0.750	0.760	0.760	477,500
2023-11-08	0.820	0.820	0.810	0.810	0.810	38,000
2023-11-07	0.830	0.840	0.790	0.840	0.840	124,000
2023-11-06	0.920	0.920	0.820	0.840	0.840	1,337,971
2023-11-03	0.920	0.930	0.910	0.920	0.920	28,000
2023-11-02	0.930	0.930	0.890	0.920	0.920	50,000
2023-11-01	0.920	0.930	0.910	0.930	0.930	316,000

← NewerPage 12 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.