Palace Banquet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.630	0.640	0.610	0.630	6.300	310,000
2023-02-21	0.620	0.630	0.600	0.630	6.300	185,000
2023-02-20	0.600	0.620	0.600	0.620	6.200	270,000
2023-02-17	0.590	0.610	0.570	0.600	6.000	400,000
2023-02-16	0.580	0.590	0.530	0.590	5.900	805,000
2023-02-15	0.630	0.640	0.580	0.580	5.800	830,000
2023-02-14	0.610	0.660	0.590	0.640	6.400	1,025,000
2023-02-13	0.580	0.620	0.570	0.600	6.000	785,000
2023-02-10	0.580	0.600	0.560	0.570	5.700	755,000
2023-02-09	0.620	0.620	0.590	0.600	6.000	870,000
2023-02-08	0.620	0.630	0.590	0.610	6.100	790,000
2023-02-07	0.620	0.630	0.600	0.630	6.300	310,000
2023-02-06	0.630	0.640	0.600	0.620	6.200	310,000
2023-02-03	0.600	0.630	0.600	0.630	6.300	720,000
2023-02-02	0.590	0.620	0.560	0.610	6.100	630,000
2023-02-01	0.630	0.630	0.580	0.580	5.800	955,000
2023-01-31	0.610	0.670	0.600	0.660	6.600	660,000
2023-01-30	0.650	0.650	0.620	0.640	6.400	1,165,000
2023-01-27	0.650	0.650	0.610	0.630	6.300	1,175,000
2023-01-26	0.690	0.730	0.670	0.690	6.900	345,000
2023-01-20	0.670	0.690	0.630	0.690	6.900	855,000
2023-01-19	0.670	0.680	0.640	0.670	6.700	320,000
2023-01-18	0.670	0.690	0.640	0.660	6.600	720,000
2023-01-17	0.710	0.730	0.650	0.670	6.700	1,255,000
2023-01-16	0.790	0.790	0.700	0.700	7.000	1,230,000
2023-01-13	0.780	0.790	0.780	0.780	7.800	510,000
2023-01-12	0.800	0.800	0.790	0.800	8.000	150,000
2023-01-11	0.840	0.850	0.790	0.820	8.200	940,000
2023-01-10	0.770	0.940	0.750	0.820	8.200	3,170,000
2023-01-09	0.740	0.770	0.740	0.750	7.500	265,000
2023-01-06	0.750	0.780	0.710	0.760	7.600	1,295,000
2023-01-05	0.740	0.770	0.740	0.760	7.600	425,000
2023-01-04	0.780	0.790	0.740	0.770	7.700	2,600,000
2023-01-03	0.740	0.770	0.740	0.770	7.700	2,050,000
2022-12-30	0.690	0.740	0.670	0.740	7.400	975,000
2022-12-29	0.680	0.690	0.660	0.690	6.900	225,000
2022-12-28	0.660	0.690	0.660	0.680	6.800	405,000
2022-12-23	0.630	0.660	0.620	0.660	6.600	380,000
2022-12-22	0.620	0.630	0.610	0.630	6.300	390,000
2022-12-21	0.630	0.640	0.610	0.620	6.200	750,000
2022-12-20	0.640	0.650	0.640	0.650	6.500	430,000
2022-12-19	0.650	0.660	0.630	0.660	6.600	1,640,000
2022-12-16	0.670	0.680	0.650	0.660	6.600	95,000
2022-12-15	0.640	0.740	0.630	0.670	6.700	3,150,000
2022-12-14	0.640	0.650	0.620	0.650	6.500	105,000
2022-12-13	0.680	0.680	0.640	0.650	6.500	1,285,000
2022-12-12	0.660	0.680	0.650	0.680	6.800	940,000
2022-12-09	0.670	0.670	0.650	0.670	6.700	350,000
2022-12-08	0.670	0.740	0.660	0.660	6.600	2,165,000
2022-12-07	0.670	0.690	0.660	0.690	6.900	345,000
2022-12-06	0.700	0.720	0.670	0.670	6.700	770,000
2022-12-05	0.660	0.700	0.660	0.700	7.000	1,210,000
2022-12-02	0.660	0.660	0.640	0.660	6.600	95,000
2022-12-01	0.680	0.690	0.650	0.650	6.500	560,000
2022-11-30	0.670	0.680	0.660	0.680	6.800	200,000
2022-11-29	0.670	0.680	0.660	0.680	6.800	720,000
2022-11-28	0.700	0.700	0.670	0.690	6.900	260,000
2022-11-25	0.670	0.700	0.670	0.700	7.000	385,000
2022-11-24	0.690	0.700	0.670	0.690	6.900	550,000
2022-11-23	0.690	0.720	0.680	0.690	6.900	1,985,000

← NewerPage 16 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.