Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.740	0.760	0.700	0.760	0.760	148,000
2024-10-29	0.720	0.740	0.700	0.730	0.730	57,687
2024-10-28	0.720	0.730	0.700	0.720	0.720	12,000
2024-10-25	0.700	0.710	0.700	0.710	0.710	12,000
2024-10-24	0.710	0.710	0.710	0.710	0.710	10,000
2024-10-23	0.700	0.710	0.700	0.710	0.710	20,000
2024-10-22	0.730	0.730	0.710	0.720	0.720	6,503
2024-10-21	0.710	0.730	0.690	0.730	0.730	66,000
2024-10-17	0.700	0.740	0.680	0.740	0.740	36,000
2024-10-16	0.690	0.710	0.690	0.710	0.710	26,000
2024-10-15	0.700	0.700	0.670	0.680	0.680	34,000
2024-10-14	0.710	0.740	0.680	0.710	0.710	118,000
2024-10-10	0.730	0.770	0.730	0.770	0.770	16,000
2024-10-09	0.750	0.780	0.730	0.760	0.760	50,000
2024-10-08	0.760	0.760	0.680	0.730	0.730	120,000
2024-10-07	0.790	0.820	0.750	0.820	0.820	118,000
2024-10-04	0.810	0.870	0.750	0.870	0.870	114,400
2024-10-03	0.750	0.900	0.700	0.820	0.820	50,713
2024-10-02	0.690	0.750	0.670	0.750	0.750	70,000
2024-09-30	0.640	0.690	0.640	0.680	0.680	78,000
2024-09-27	0.630	0.660	0.630	0.660	0.660	10,000
2024-09-26	0.620	0.640	0.620	0.630	0.630	108,900
2024-09-25	0.610	0.630	0.590	0.630	0.630	98,025
2024-09-24	0.630	0.630	0.590	0.630	0.630	39,255
2024-09-23	0.590	0.610	0.580	0.610	0.610	52,000
2024-09-20	0.590	0.600	0.580	0.600	0.600	18,000
2024-09-19	0.590	0.620	0.570	0.620	0.620	88,227
2024-09-17	0.580	0.590	0.560	0.590	0.590	76,200
2024-09-16	0.570	0.590	0.560	0.590	0.590	138,717
2024-09-13	0.580	0.590	0.580	0.590	0.590	24,000
2024-09-12	0.600	0.610	0.570	0.600	0.600	108,000
2024-09-11	0.570	0.600	0.570	0.590	0.590	62,000
2024-09-10	0.600	0.620	0.570	0.570	0.570	8,000
2024-09-09	0.590	0.590	0.570	0.590	0.590	16,062
2024-09-05	0.590	0.590	0.590	0.590	0.590	40,000
2024-09-04	0.590	0.620	0.580	0.620	0.620	88,000
2024-09-03	0.590	0.600	0.590	0.600	0.600	46,000
2024-09-02	0.590	0.610	0.580	0.600	0.600	144,000
2024-08-30	0.600	0.620	0.590	0.620	0.620	41,562
2024-08-29	0.620	0.650	0.580	0.610	0.610	94,000
2024-08-28	0.590	0.610	0.520	0.610	0.610	190,000
2024-08-27	0.600	0.600	0.580	0.600	0.600	98,000
2024-08-26	0.720	0.720	0.600	0.610	0.610	390,000
2024-08-23	0.700	0.740	0.640	0.650	0.650	55,250
2024-08-22	0.700	0.740	0.670	0.680	0.680	102,000
2024-08-21	0.700	0.700	0.670	0.670	0.670	144,000
2024-08-20	0.720	0.730	0.650	0.720	0.720	266,000
2024-08-19	0.710	0.750	0.680	0.750	0.750	76,000
2024-08-16	0.720	0.740	0.660	0.740	0.740	200,625
2024-08-15	0.750	0.750	0.720	0.730	0.730	210,356
2024-08-14	0.780	0.790	0.720	0.770	0.770	76,000
2024-08-13	0.750	0.820	0.730	0.820	0.820	98,000
2024-08-12	0.750	0.770	0.730	0.770	0.770	42,000
2024-08-09	0.720	0.790	0.680	0.750	0.750	34,046
2024-08-08	0.800	0.800	0.720	0.720	0.720	32,000
2024-08-07	0.800	0.800	0.720	0.730	0.730	294,000
2024-08-06	0.740	0.790	0.670	0.780	0.780	58,000
2024-08-05	0.790	0.790	0.720	0.730	0.730	172,000
2024-08-02	0.790	0.790	0.770	0.780	0.780	8,000
2024-08-01	0.800	0.800	0.760	0.790	0.790	60,000

← NewerPage 9 of 19 · 1,126 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.