Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.880	1.880	1.830	1.870	1.870	66,000
2022-09-07	1.860	1.920	1.810	1.830	1.830	44,125
2022-09-06	1.860	1.930	1.840	1.840	1.840	16,000
2022-09-05	2.000	2.080	1.800	1.850	1.850	166,000
2022-09-02	1.800	1.850	1.800	1.850	1.850	6,000
2022-09-01	1.850	1.870	1.850	1.870	1.870	12,000
2022-08-30	1.850	1.870	1.850	1.870	1.870	44,000
2022-08-29	1.900	1.900	1.870	1.870	1.870	22,000
2022-08-26	1.900	1.900	1.900	1.900	1.900	4,000
2022-08-25	1.910	1.910	1.910	1.910	1.910	2,000
2022-08-24	1.900	1.900	1.880	1.880	1.880	6,000
2022-08-23	1.880	1.930	1.780	1.830	1.830	24,981
2022-08-22	1.860	1.900	1.850	1.900	1.900	12,000
2022-08-19	1.940	1.940	1.880	1.920	1.920	44,000
2022-08-18	1.910	1.910	1.840	1.870	1.870	20,000
2022-08-17	1.900	1.910	1.860	1.910	1.910	38,000
2022-08-16	1.900	1.900	1.840	1.890	1.890	30,331
2022-08-15	1.870	1.880	1.840	1.870	1.870	44,375
2022-08-12	1.880	1.910	1.820	1.820	1.820	28,200
2022-08-11	1.850	1.900	1.820	1.900	1.900	34,000
2022-08-10	1.850	1.930	1.810	1.860	1.860	20,001
2022-08-09	1.780	1.840	1.780	1.840	1.840	8,250
2022-08-08	1.820	1.860	1.780	1.780	1.780	68,000
2022-08-05	1.830	1.860	1.820	1.820	1.820	15,273
2022-08-04	1.860	1.880	1.830	1.830	1.830	84,000
2022-08-03	1.880	1.930	1.850	1.870	1.870	88,000
2022-08-02	1.920	1.920	1.830	1.870	1.870	79,500
2022-08-01	1.930	1.980	1.820	1.980	1.980	26,075
2022-07-29	1.920	1.930	1.920	1.930	1.930	100,700
2022-07-27	1.820	1.820	1.820	1.820	1.820	2,000
2022-07-25	1.830	1.830	1.830	1.830	1.830	2,000
2022-07-22	1.830	1.890	1.830	1.890	1.890	66,000
2022-07-21	1.880	1.880	1.880	1.880	1.880	6,000
2022-07-20	1.850	1.850	1.850	1.850	1.850	12,000
2022-07-18	1.820	1.850	1.820	1.840	1.840	28,000
2022-07-15	1.830	1.860	1.830	1.860	1.860	10,000
2022-07-14	1.810	1.860	1.810	1.850	1.850	68,000
2022-07-13	1.810	1.850	1.810	1.850	1.850	53,000
2022-07-12	1.790	1.860	1.790	1.860	1.860	20,000
2022-07-11	1.840	1.870	1.840	1.860	1.860	14,000
2022-07-08	1.820	1.870	1.820	1.870	1.870	24,000
2022-07-07	1.850	1.870	1.840	1.870	1.870	55,434
2022-07-06	1.850	1.890	1.830	1.830	1.830	24,000
2022-07-05	1.880	1.920	1.870	1.920	1.920	16,058
2022-07-04	1.920	1.920	1.880	1.880	1.880	78,000
2022-06-30	1.930	1.960	1.880	1.960	1.960	14,000
2022-06-28	1.950	1.950	1.950	1.950	1.950	4,000
2022-06-27	1.950	1.960	1.910	1.960	1.960	18,000
2022-06-24	1.910	1.920	1.910	1.910	1.910	6,000
2022-06-23	1.990	1.990	1.810	1.810	1.810	20,000
2022-06-22	1.990	1.990	1.910	1.990	1.990	18,000
2022-06-21	1.920	2.010	1.920	2.010	2.010	22,000
2022-06-20	1.920	1.940	1.880	1.940	1.940	18,000
2022-06-17	1.960	2.000	1.880	2.000	2.000	12,000
2022-06-16	1.940	2.000	1.880	2.000	2.000	14,025
2022-06-15	1.970	1.970	1.930	1.940	1.940	6,237
2022-06-14	1.940	1.940	1.850	1.940	1.940	14,000
2022-06-13	1.910	2.000	1.840	2.000	2.000	42,625
2022-06-10	1.870	1.930	1.870	1.930	1.930	4,000
2022-06-09	1.870	1.880	1.850	1.880	1.880	22,000

← NewerPage 17 of 19 · 1,124 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.