Palace Banquet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.475	0.485	0.475	0.485	4.850	110,000
2023-05-22	0.485	0.490	0.470	0.490	4.900	230,000
2023-05-19	0.490	0.495	0.470	0.485	4.850	145,000
2023-05-18	0.485	0.495	0.485	0.495	4.950	125,000
2023-05-17	0.480	0.485	0.480	0.485	4.850	110,000
2023-05-16	0.485	0.490	0.475	0.485	4.850	115,000
2023-05-15	0.485	0.490	0.485	0.490	4.900	65,000
2023-05-12	0.485	0.510	0.485	0.495	4.950	275,000
2023-05-11	0.495	0.500	0.485	0.500	5.000	180,000
2023-05-10	0.480	0.495	0.480	0.495	4.950	345,000
2023-05-09	0.490	0.490	0.455	0.485	4.850	290,000
2023-05-08	0.495	0.510	0.475	0.495	4.950	105,000
2023-05-05	0.510	0.510	0.495	0.500	5.000	550,000
2023-05-04	0.540	0.550	0.520	0.540	5.400	360,000
2023-05-03	0.560	0.570	0.540	0.550	5.500	300,000
2023-05-02	0.550	0.560	0.540	0.560	5.600	195,000
2023-04-28	0.550	0.570	0.540	0.540	5.400	255,000
2023-04-27	0.570	0.580	0.540	0.580	5.800	390,000
2023-04-26	0.580	0.590	0.540	0.570	5.700	680,000
2023-04-25	0.540	0.650	0.530	0.590	5.900	1,140,000
2023-04-24	0.550	0.580	0.530	0.580	5.800	120,000
2023-04-21	0.500	0.570	0.490	0.570	5.700	1,455,000
2023-04-20	0.490	0.500	0.490	0.500	5.000	65,000
2023-04-19	0.510	0.510	0.490	0.510	5.100	125,000
2023-04-18	0.490	0.510	0.490	0.510	5.100	25,000
2023-04-17	0.520	0.530	0.500	0.510	5.100	220,000
2023-04-14	0.530	0.550	0.510	0.520	5.200	150,000
2023-04-13	0.530	0.540	0.530	0.530	5.300	60,000
2023-04-12	0.540	0.540	0.540	0.540	5.400	335,000
2023-04-11	0.540	0.550	0.530	0.550	5.500	65,000
2023-04-06	0.540	0.550	0.530	0.550	5.500	175,000
2023-04-04	0.560	0.570	0.520	0.570	5.700	115,000
2023-04-03	0.520	0.550	0.520	0.550	5.500	235,000
2023-03-31	0.540	0.540	0.510	0.510	5.100	295,000
2023-03-30	0.530	0.540	0.520	0.530	5.300	125,000
2023-03-29	0.550	0.560	0.520	0.550	5.500	400,000
2023-03-28	0.550	0.560	0.540	0.550	5.500	655,000
2023-03-27	0.570	0.570	0.540	0.550	5.500	660,000
2023-03-24	0.590	0.600	0.590	0.600	6.000	125,000
2023-03-23	0.590	0.600	0.590	0.600	6.000	60,000
2023-03-22	0.610	0.630	0.590	0.600	6.000	360,000
2023-03-21	0.630	0.650	0.600	0.630	6.300	385,000
2023-03-20	0.600	0.630	0.600	0.630	6.300	385,000
2023-03-17	0.610	0.630	0.610	0.630	6.300	175,000
2023-03-16	0.610	0.640	0.610	0.630	6.300	190,000
2023-03-15	0.600	0.640	0.600	0.640	6.400	545,000
2023-03-14	0.620	0.630	0.610	0.630	6.300	150,000
2023-03-13	0.620	0.630	0.610	0.610	6.100	155,000
2023-03-10	0.630	0.650	0.630	0.640	6.400	140,000
2023-03-09	0.650	0.670	0.630	0.640	6.400	875,000
2023-03-08	0.610	0.650	0.610	0.650	6.500	470,000
2023-03-07	0.580	0.640	0.580	0.630	6.300	1,350,000
2023-03-06	0.570	0.590	0.570	0.580	5.800	635,000
2023-03-03	0.570	0.580	0.560	0.580	5.800	275,000
2023-03-02	0.570	0.580	0.550	0.580	5.800	400,000
2023-03-01	0.580	0.590	0.570	0.590	5.900	435,000
2023-02-28	0.590	0.600	0.570	0.590	5.900	420,000
2023-02-27	0.550	0.600	0.550	0.590	5.900	860,000
2023-02-24	0.610	0.620	0.570	0.570	5.700	665,000
2023-02-23	0.630	0.680	0.600	0.600	6.000	1,140,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.