Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	1.920	1.990	1.860	1.870	1.870	18,000
2022-06-07	1.930	1.940	1.890	1.890	1.890	114,000
2022-06-06	1.890	1.890	1.860	1.860	1.860	32,000
2022-06-02	1.840	1.900	1.840	1.860	1.860	24,000
2022-06-01	1.840	1.880	1.840	1.880	1.880	12,000
2022-05-31	1.860	1.890	1.820	1.850	1.850	17,168
2022-05-30	1.800	1.910	1.800	1.860	1.860	15,100
2022-05-26	1.850	1.890	1.850	1.890	1.890	34,175
2022-05-25	1.910	1.910	1.900	1.900	1.900	4,000
2022-05-24	1.910	1.910	1.900	1.900	1.900	4,000
2022-05-17	1.930	1.950	1.930	1.950	1.950	14,000
2022-05-10	1.980	1.980	1.980	1.980	1.980	2,000
2022-05-06	2.030	2.030	1.990	1.990	1.990	14,000
2022-05-05	2.010	2.010	2.010	2.010	2.010	2,300
2022-05-04	2.030	2.030	2.020	2.020	2.020	17,000
2022-05-03	2.070	2.070	2.030	2.030	2.030	10,000
2022-04-29	2.070	2.070	2.070	2.070	2.070	2,000
2022-04-28	2.080	2.120	2.070	2.110	2.110	40,000
2022-04-27	2.070	2.150	2.070	2.090	2.090	228,000
2022-04-26	2.050	2.050	2.050	2.050	2.050	98,000
2022-04-25	2.040	2.040	2.040	2.040	2.040	2,000
2022-04-22	2.030	2.030	2.030	2.030	2.030	8,000
2022-04-20	2.060	2.130	2.030	2.060	2.060	50
2022-04-19	2.090	2.090	2.060	2.060	2.060	10,075
2022-04-14	2.050	2.100	2.050	2.050	2.050	20,000
2022-04-13	2.090	2.090	2.060	2.060	2.060	12,125
2022-04-12	2.060	2.060	2.050	2.050	2.050	10,000
2022-04-11	2.070	2.070	2.060	2.060	2.060	18,000
2022-04-08	2.050	2.110	2.050	2.100	2.100	23,000
2022-04-07	2.030	2.050	2.020	2.050	2.050	11,000
2022-04-06	2.000	2.130	2.000	2.060	2.060	32,050
2022-04-04	2.080	2.080	2.080	2.080	2.080	2,000
2022-04-01	2.070	2.070	2.070	2.070	2.070	4,000
2022-03-31	2.110	2.110	2.110	2.110	2.110	18,030
2022-03-30	2.010	2.100	2.010	2.100	2.100	18,000
2022-03-29	1.980	2.110	1.980	2.110	2.110	36,000
2022-03-28	2.010	2.080	2.010	2.080	2.080	7,000
2022-03-25	2.100	2.100	2.050	2.050	2.050	16,750
2022-03-24	2.060	2.120	2.060	2.120	2.120	4,000
2022-03-23	2.090	2.150	1.980	2.090	2.090	90,000
2022-03-22	2.020	2.090	2.020	2.090	2.090	10,925
2022-03-21	2.090	2.090	2.060	2.060	2.060	6,000
2022-03-18	2.050	2.050	2.050	2.050	2.050	2,000
2022-03-17	1.910	2.000	1.900	2.000	2.000	10,000
2022-03-16	2.050	2.050	2.040	2.040	2.040	12,125
2022-03-15	1.880	1.880	1.880	1.880	1.880	2,000
2022-03-11	2.030	2.030	1.950	1.990	1.990	26,000
2022-03-09	1.920	1.960	1.920	1.960	1.960	14,000
2022-03-08	2.080	2.080	1.980	2.030	2.030	8,000
2022-03-04	1.900	2.050	1.900	2.000	2.000	66,000
2022-03-03	2.030	2.060	2.000	2.060	2.060	70,010
2022-03-02	2.060	2.060	2.060	2.060	2.060	12,026
2022-03-01	2.100	2.150	2.100	2.150	2.150	106,000
2022-02-25	2.090	2.110	2.090	2.110	2.110	2,000
2022-02-24	2.170	2.240	2.120	2.170	2.170	80,000
2022-02-23	2.120	2.210	2.090	2.210	2.210	104,000
2022-02-21	2.150	2.250	2.150	2.250	2.250	12,000
2022-02-18	2.250	2.250	2.250	2.250	2.250	10,000
2022-02-17	2.200	2.260	2.200	2.200	2.200	15,000
2022-02-10	2.380	2.380	2.380	2.380	2.380	2,250

← NewerPage 18 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.