Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.360	2.360	2.320	2.320	2.320	2,000
2022-02-04	2.160	2.160	2.160	2.160	2.160	2,275
2022-01-31	2.180	2.180	2.060	2.060	2.060	12,000
2022-01-27	2.060	2.060	2.060	2.060	2.060	6,000
2022-01-21	2.100	2.100	2.100	2.100	2.100	70,000
2022-01-19	2.100	2.180	2.030	2.100	2.100	260
2022-01-18	2.100	2.100	2.100	2.100	2.100	6,000
2022-01-10	2.100	2.100	2.100	2.100	2.100	6,000
2022-01-06	2.030	2.080	2.030	2.050	2.050	26,000
2022-01-05	2.030	2.030	2.030	2.030	2.030	3,507
2021-12-31	2.000	2.000	2.000	2.000	2.000	4,000
2021-12-29	1.980	2.030	1.980	2.030	2.030	6,000
2021-12-28	1.970	1.990	1.970	1.980	1.980	160,000
2021-12-23	2.080	2.080	2.000	2.080	2.080	506
2021-12-22	2.030	2.150	1.970	2.150	2.150	39,000
2021-12-21	2.020	2.030	2.020	2.030	2.030	154,000
2021-12-20	2.200	2.200	2.200	2.200	2.200	2,750
2021-12-17	1.930	2.200	1.930	2.200	2.200	6,125
2021-12-16	1.950	2.020	1.950	2.010	2.010	18,000
2021-12-15	1.980	2.000	1.980	2.000	2.000	10,000
2021-12-14	2.040	2.040	2.040	2.040	2.040	4,000
2021-12-13	2.020	2.040	2.000	2.040	2.040	26,000
2021-12-10	2.190	2.200	2.000	2.080	2.080	62,901
2021-12-09	2.190	2.190	2.190	2.190	2.190	2,000
2021-12-08	2.000	2.200	1.950	2.000	2.000	150
2021-12-02	2.000	2.000	2.000	2.000	2.000	30,000
2021-11-26	2.000	2.060	2.000	2.000	2.000	18,000
2021-11-25	2.010	2.030	2.000	2.000	2.000	126,559
2021-11-24	2.030	2.030	1.940	2.000	2.000	64,000
2021-11-23	2.000	2.000	2.000	2.000	2.000	4,000
2021-11-22	2.010	2.200	1.980	2.010	2.010	1,000
2021-11-19	2.030	2.030	1.990	2.010	2.010	124,500
2021-11-18	2.020	2.040	2.020	2.040	2.040	10,000
2021-11-17	2.020	2.020	2.020	2.020	2.020	2,125
2021-11-16	1.950	2.020	1.950	2.020	2.020	5,250
2021-11-15	2.080	2.100	1.970	2.000	2.000	72,000
2021-11-12	2.060	2.070	2.010	2.060	2.060	75
2021-11-09	2.060	2.060	2.060	2.060	2.060	12,000
2021-11-08	2.030	2.060	2.030	2.030	2.030	250
2021-11-04	2.030	2.080	1.980	2.030	2.030	9
2021-11-01	2.030	2.060	1.990	2.030	2.030	125
2021-10-28	2.030	2.030	2.030	2.030	2.030	152,000
2021-10-26	2.030	2.030	2.030	2.030	2.030	8,000
2021-10-25	2.030	2.030	2.020	2.020	2.020	276,225

← NewerPage 19 of 19 · 1,124 trading days

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.