Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.230	1.250	1.220	1.230	1.230	19,906
2023-08-01	1.210	1.250	1.200	1.240	1.240	156,750
2023-07-31	1.240	1.240	1.210	1.220	1.220	10,000
2023-07-28	1.220	1.260	1.210	1.210	1.210	6,000
2023-07-27	1.230	1.240	1.210	1.210	1.210	16,000
2023-07-26	1.230	1.240	1.200	1.210	1.210	26,000
2023-07-25	1.240	1.250	1.190	1.220	1.220	218,000
2023-07-24	1.310	1.310	1.210	1.230	1.230	68,250
2023-07-21	1.350	1.410	1.330	1.330	1.330	10,000
2023-07-20	1.300	1.390	1.290	1.320	1.320	64,000
2023-07-19	1.280	1.310	1.260	1.280	1.280	326,000
2023-07-18	1.410	1.410	1.270	1.320	1.320	394,000
2023-07-14	1.420	1.490	1.400	1.430	1.430	212,450
2023-07-13	1.530	1.540	1.410	1.470	1.470	193,383
2023-07-12	1.520	1.520	1.520	1.520	1.520	2,000
2023-06-29	1.570	1.580	1.570	1.580	1.580	6,000
2023-06-28	1.510	1.580	1.490	1.520	1.520	88,000
2023-06-27	1.530	1.550	1.530	1.550	1.550	4,000
2023-06-26	1.530	1.530	1.530	1.530	1.530	2,625
2023-06-23	1.570	1.570	1.570	1.570	1.570	32,000
2023-06-21	1.540	1.580	1.520	1.580	1.580	33,000
2023-06-20	1.570	1.600	1.570	1.580	1.580	14,000
2023-06-16	1.590	1.620	1.570	1.620	1.620	26,200
2023-06-15	1.540	1.590	1.540	1.580	1.580	6,000
2023-06-14	1.630	1.630	1.470	1.510	1.510	251,500
2023-06-13	1.630	1.690	1.610	1.660	1.660	530,600
2023-06-12	1.610	1.630	1.610	1.630	1.630	8,925
2023-06-09	1.610	1.630	1.600	1.630	1.630	8,000
2023-06-08	1.660	1.660	1.630	1.650	1.650	18,000
2023-06-07	1.650	1.650	1.650	1.650	1.650	6,000
2023-06-06	1.600	1.700	1.590	1.670	1.670	113,453
2023-06-02	1.630	1.650	1.630	1.650	1.650	20,000
2023-06-01	1.600	1.670	1.600	1.670	1.670	24,000
2023-05-29	1.600	1.600	1.600	1.600	1.600	8,000
2023-05-23	1.660	1.660	1.630	1.650	1.650	10,000
2023-05-19	1.620	1.620	1.580	1.610	1.610	28,000
2023-05-18	1.640	1.680	1.630	1.680	1.680	4,020
2023-05-15	1.640	1.700	1.610	1.700	1.700	18,000
2023-05-12	1.690	1.690	1.650	1.650	1.650	16,000
2023-05-11	1.640	1.680	1.610	1.680	1.680	62,000
2023-05-10	1.710	1.710	1.710	1.710	1.710	2,500
2023-05-09	1.700	1.700	1.670	1.670	1.670	18,000
2023-05-08	1.670	1.670	1.670	1.670	1.670	2,000
2023-05-05	1.710	1.710	1.640	1.690	1.690	10,000
2023-05-04	1.670	1.700	1.630	1.700	1.700	12,000
2023-05-03	1.700	1.700	1.700	1.700	1.700	4,000
2023-05-02	1.700	1.710	1.610	1.710	1.710	8,000
2023-04-28	1.610	1.700	1.610	1.630	1.630	33,760
2023-04-27	1.600	1.660	1.600	1.650	1.650	40,000
2023-04-26	1.590	1.720	1.570	1.650	1.650	38,897
2023-04-25	1.640	1.680	1.630	1.680	1.680	12,000
2023-04-24	1.640	1.680	1.630	1.630	1.630	16,000
2023-04-21	1.690	1.700	1.640	1.700	1.700	24,000
2023-04-19	1.660	1.720	1.650	1.720	1.720	44,000
2023-04-18	1.690	1.730	1.690	1.720	1.720	20,000
2023-04-17	1.700	1.700	1.660	1.700	1.700	26,000
2023-04-14	1.700	1.720	1.660	1.700	1.700	32,000
2023-04-13	1.710	1.740	1.630	1.700	1.700	58,000
2023-04-12	1.670	1.730	1.660	1.720	1.720	32,000
2023-04-11	1.740	1.740	1.690	1.730	1.730	14,000

← NewerPage 14 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.