Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.700	1.720	1.670	1.720	1.720	12,156
2022-12-06	1.660	1.720	1.650	1.720	1.720	12,000
2022-12-05	1.650	1.710	1.620	1.710	1.710	56,000
2022-12-02	1.620	1.670	1.570	1.670	1.670	14,000
2022-12-01	1.610	1.680	1.600	1.650	1.650	46,000
2022-11-30	1.600	1.670	1.550	1.670	1.670	40,000
2022-11-29	1.590	1.660	1.550	1.640	1.640	14,000
2022-11-28	1.600	1.640	1.580	1.640	1.640	8,000
2022-11-25	1.570	1.630	1.570	1.620	1.620	10,000
2022-11-24	1.600	1.620	1.570	1.600	1.600	34,000
2022-11-23	1.600	1.660	1.560	1.620	1.620	38,125
2022-11-22	1.560	1.630	1.510	1.630	1.630	10,000
2022-11-21	1.580	1.580	1.540	1.570	1.570	18,600
2022-11-18	1.580	1.600	1.550	1.600	1.600	24,000
2022-11-17	1.550	1.610	1.530	1.610	1.610	78,585
2022-11-16	1.610	1.610	1.550	1.580	1.580	48,000
2022-11-15	1.600	1.620	1.540	1.620	1.620	92,000
2022-11-14	1.570	1.660	1.510	1.620	1.620	233,137
2022-11-11	1.550	1.680	1.520	1.680	1.680	26,000
2022-11-10	1.530	1.550	1.510	1.540	1.540	36,000
2022-11-09	1.560	1.560	1.500	1.530	1.530	45,375
2022-11-08	1.500	1.530	1.460	1.530	1.530	20,400
2022-11-07	1.530	1.530	1.530	1.530	1.530	6,000
2022-11-04	1.510	1.570	1.470	1.570	1.570	14,000
2022-11-03	1.500	1.540	1.500	1.530	1.530	16,245
2022-11-01	1.540	1.540	1.530	1.530	1.530	4,000
2022-10-31	1.520	1.540	1.520	1.520	1.520	36,209
2022-10-28	1.580	1.580	1.520	1.520	1.520	168,000
2022-10-27	1.630	1.680	1.590	1.680	1.680	40,000
2022-10-26	1.630	1.650	1.580	1.650	1.650	44,625
2022-10-25	1.620	1.640	1.570	1.640	1.640	58,000
2022-10-24	1.590	1.650	1.550	1.630	1.630	22,000
2022-10-21	1.660	1.660	1.600	1.620	1.620	52,250
2022-10-20	1.630	1.650	1.620	1.650	1.650	58,000
2022-10-19	1.680	1.680	1.650	1.650	1.650	26,000
2022-10-18	1.670	1.690	1.630	1.690	1.690	16,400
2022-10-17	1.740	1.740	1.640	1.660	1.660	86,000
2022-10-14	1.740	1.740	1.700	1.740	1.740	17,037
2022-10-13	1.750	1.750	1.750	1.750	1.750	2,600
2022-10-12	1.700	1.720	1.700	1.720	1.720	16,000
2022-10-11	1.740	1.760	1.720	1.760	1.760	18,000
2022-10-10	1.730	1.770	1.710	1.770	1.770	18,000
2022-10-07	1.730	1.790	1.730	1.790	1.790	8,281
2022-10-06	1.740	1.770	1.720	1.770	1.770	23,625
2022-10-05	1.780	1.810	1.700	1.770	1.770	159,700
2022-10-03	1.790	1.790	1.750	1.790	1.790	125
2022-09-30	1.750	1.790	1.750	1.790	1.790	4,200
2022-09-29	1.820	1.820	1.780	1.780	1.780	10,000
2022-09-28	1.830	1.830	1.760	1.780	1.780	72,000
2022-09-27	1.830	1.880	1.790	1.880	1.880	19,050
2022-09-26	1.810	1.860	1.780	1.860	1.860	24,000
2022-09-23	1.800	1.850	1.770	1.850	1.850	14,000
2022-09-22	1.780	1.800	1.760	1.790	1.790	36,000
2022-09-21	1.830	1.830	1.770	1.820	1.820	16,000
2022-09-19	1.810	1.870	1.800	1.810	1.810	76,250
2022-09-16	1.860	1.860	1.850	1.850	1.850	16,000
2022-09-15	1.880	1.930	1.820	1.930	1.930	53,000
2022-09-14	1.870	1.920	1.800	1.920	1.920	34,500
2022-09-13	1.880	1.910	1.850	1.910	1.910	32,000
2022-09-09	1.870	1.870	1.830	1.870	1.870	39,800

← NewerPage 16 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.