Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.940	0.950	0.910	0.930	0.930	98,000
2023-10-30	0.940	0.940	0.930	0.940	0.940	18,000
2023-10-27	0.930	0.940	0.920	0.940	0.940	148,000
2023-10-26	0.940	0.950	0.930	0.950	0.950	32,000
2023-10-25	0.940	0.960	0.940	0.960	0.960	46,000
2023-10-24	0.920	0.950	0.920	0.950	0.950	66,000
2023-10-20	0.900	0.950	0.900	0.950	0.950	4,000
2023-10-19	0.950	0.960	0.920	0.950	0.950	114,000
2023-10-18	0.950	0.950	0.910	0.950	0.950	44,000
2023-10-17	0.940	0.960	0.920	0.960	0.960	30,700
2023-10-16	0.960	0.960	0.930	0.950	0.950	66,000
2023-10-13	0.960	0.990	0.960	0.990	0.990	98,000
2023-10-12	1.010	1.010	0.960	0.990	0.990	552,303
2023-10-11	1.040	1.050	1.010	1.010	1.010	17,946
2023-10-10	1.040	1.040	0.980	1.030	1.030	193,632
2023-10-09	0.990	1.080	0.990	1.070	1.070	32,000
2023-10-06	1.010	1.060	0.980	1.010	1.010	52,000
2023-10-05	0.990	1.050	0.980	1.000	1.000	120,000
2023-10-04	1.000	1.000	0.980	1.000	1.000	44,000
2023-10-03	0.970	1.040	0.960	1.020	1.020	114,000
2023-09-29	1.040	1.040	0.980	1.020	1.020	42,000
2023-09-28	0.970	1.040	0.960	1.000	1.000	100,000
2023-09-27	0.980	1.000	0.960	1.000	1.000	114,000
2023-09-26	0.980	1.010	0.970	1.000	1.000	126,000
2023-09-25	0.970	0.990	0.940	0.980	0.980	98,578
2023-09-22	0.960	1.010	0.950	0.980	0.980	109,906
2023-09-21	0.960	1.050	0.950	0.990	0.990	384,000
2023-09-20	1.000	1.000	1.000	1.000	1.000	6,000
2023-09-19	0.980	0.990	0.980	0.980	0.980	8,000
2023-09-18	0.970	1.000	0.970	0.990	0.990	12,000
2023-09-15	0.970	0.990	0.960	0.990	0.990	82,000
2023-09-14	0.970	0.990	0.950	0.970	0.970	110,000
2023-09-13	0.970	1.040	0.940	0.990	0.990	42,000
2023-09-12	0.970	0.990	0.970	0.990	0.990	10,000
2023-09-11	0.970	0.990	0.940	0.990	0.990	70,000
2023-09-07	0.960	0.990	0.960	0.980	0.980	4,000
2023-09-06	0.990	1.010	0.990	1.000	1.000	54,000
2023-09-05	0.970	1.020	0.960	1.000	1.000	20,000
2023-09-04	0.990	1.030	0.970	0.980	0.980	126,000
2023-08-31	0.980	0.990	0.960	0.980	0.980	44,775
2023-08-30	0.990	0.990	0.970	0.980	0.980	28,000
2023-08-29	0.990	0.990	0.980	0.980	0.980	2,000
2023-08-28	0.960	1.000	0.950	0.980	0.980	58,000
2023-08-25	0.890	0.960	0.890	0.950	0.950	27,887
2023-08-24	0.970	0.970	0.940	0.940	0.940	116,000
2023-08-23	0.950	0.960	0.910	0.950	0.950	70,000
2023-08-22	0.950	0.960	0.920	0.940	0.940	408,000
2023-08-21	0.980	0.980	0.940	0.960	0.960	129,000
2023-08-18	0.970	1.000	0.960	0.970	0.970	44,025
2023-08-17	0.970	0.980	0.940	0.960	0.960	319,307
2023-08-16	0.970	1.020	0.960	0.980	0.980	68,000
2023-08-15	0.970	1.010	0.950	0.970	0.970	324,375
2023-08-14	0.970	1.010	0.950	0.980	0.980	322,000
2023-08-11	0.980	1.000	0.960	0.980	0.980	404,000
2023-08-10	1.060	1.060	0.980	1.010	1.010	2,120,000
2023-08-09	1.050	1.130	1.030	1.100	1.100	380,050
2023-08-08	1.140	1.140	1.020	1.030	1.030	975,000
2023-08-07	1.210	1.240	1.120	1.150	1.150	483,800
2023-08-04	1.240	1.250	1.190	1.200	1.200	464,000
2023-08-03	1.220	1.270	1.210	1.240	1.240	324,000

← NewerPage 13 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.