Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.740	1.740	1.690	1.730	1.730	14,000
2023-04-03	1.790	1.790	1.790	1.790	1.790	6,000
2023-03-31	1.720	1.750	1.710	1.750	1.750	34,828
2023-03-30	1.740	1.750	1.710	1.750	1.750	160,000
2023-03-29	1.770	1.910	1.680	1.750	1.750	110,025
2023-03-28	1.770	1.910	1.710	1.820	1.820	50,000
2023-03-27	1.760	1.760	1.710	1.760	1.760	46,000
2023-03-21	1.800	1.800	1.800	1.800	1.800	5,000
2023-03-20	1.860	1.870	1.830	1.830	1.830	94,000
2023-03-17	1.830	1.930	1.800	1.890	1.890	126,000
2023-03-16	1.790	1.790	1.790	1.790	1.790	30,000
2023-03-15	1.830	1.850	1.820	1.850	1.850	63,687
2023-03-14	1.840	1.870	1.800	1.850	1.850	83,437
2023-03-10	1.920	1.960	1.820	1.920	1.920	250
2023-03-08	1.920	1.920	1.920	1.920	1.920	4,000
2023-03-03	1.860	1.920	1.860	1.920	1.920	4,500
2023-03-02	1.890	1.890	1.890	1.890	1.890	6,521
2023-03-01	1.880	1.900	1.850	1.900	1.900	24,000
2023-02-28	1.890	1.910	1.880	1.880	1.880	52,000
2023-02-24	1.900	1.960	1.870	1.900	1.900	425
2023-02-23	1.900	1.950	1.860	1.900	1.900	25
2023-02-22	1.900	1.960	1.880	1.900	1.900	6
2023-02-21	1.950	1.950	1.900	1.900	1.900	122,000
2023-02-20	2.020	2.050	1.930	2.020	2.020	250
2023-02-15	2.020	2.020	2.020	2.020	2.020	8,350
2023-02-14	1.970	1.970	1.970	1.970	1.970	10,000
2023-02-09	1.950	1.960	1.950	1.960	1.960	5,000
2023-02-08	2.000	2.010	2.000	2.010	2.010	10,000
2023-02-07	1.900	2.010	1.900	2.010	2.010	4,000
2023-02-06	1.990	1.990	1.990	1.990	1.990	4,253
2023-02-03	2.020	2.020	2.010	2.010	2.010	42,000
2023-02-02	2.000	2.000	2.000	2.000	2.000	10,000
2023-01-31	1.940	1.940	1.940	1.940	1.940	10,251
2023-01-30	1.950	1.970	1.930	1.950	1.950	625
2023-01-27	1.950	1.950	1.950	1.950	1.950	12,000
2023-01-26	1.920	1.950	1.860	1.950	1.950	54,000
2023-01-20	1.900	1.910	1.850	1.910	1.910	26,337
2023-01-19	1.870	1.890	1.860	1.870	1.870	1,000
2023-01-18	1.900	1.900	1.870	1.870	1.870	33,000
2023-01-17	1.860	1.910	1.860	1.900	1.900	39,060
2023-01-16	1.820	1.910	1.820	1.890	1.890	113,600
2023-01-12	1.780	1.890	1.780	1.890	1.890	386,227
2023-01-10	1.840	1.850	1.840	1.850	1.850	14,000
2023-01-05	1.850	1.880	1.830	1.850	1.850	82,850
2023-01-04	1.850	1.850	1.850	1.850	1.850	14,000
2023-01-03	1.850	1.850	1.850	1.850	1.850	50,000
2022-12-30	1.820	1.870	1.760	1.850	1.850	128,000
2022-12-29	1.780	1.810	1.770	1.800	1.800	35,181
2022-12-28	1.760	1.780	1.730	1.760	1.760	47,667
2022-12-23	1.690	1.760	1.690	1.750	1.750	42,000
2022-12-22	1.750	1.750	1.750	1.750	1.750	6,000
2022-12-21	1.680	1.700	1.680	1.700	1.700	6,000
2022-12-20	1.700	1.700	1.700	1.700	1.700	4,000
2022-12-19	1.710	1.740	1.700	1.700	1.700	8,000
2022-12-16	1.750	1.750	1.710	1.750	1.750	44,000
2022-12-14	1.700	1.750	1.700	1.750	1.750	68,000
2022-12-13	1.700	1.780	1.700	1.740	1.740	96,000
2022-12-12	1.730	1.750	1.700	1.700	1.700	10,050
2022-12-09	1.720	1.750	1.700	1.750	1.750	10,000
2022-12-08	1.730	1.740	1.710	1.740	1.740	48,000

← NewerPage 15 of 19 · 1,127 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.