Palace Banquet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.720	0.720	0.680	0.720	7.200	590,000
2022-06-01	0.720	0.730	0.700	0.710	7.100	4,875,000
2022-05-31	0.740	0.750	0.720	0.750	7.500	1,805,000
2022-05-30	0.730	0.750	0.720	0.720	7.200	3,900,000
2022-05-27	0.750	0.770	0.720	0.760	7.600	3,525,000
2022-05-26	0.740	0.750	0.730	0.730	7.300	395,000
2022-05-25	0.760	0.760	0.730	0.760	7.600	1,530,000
2022-05-24	0.780	0.800	0.760	0.780	7.800	2,690,000
2022-05-23	0.750	0.790	0.750	0.780	7.800	270,000
2022-05-20	0.770	0.790	0.770	0.790	7.900	700,000
2022-05-19	0.740	0.790	0.730	0.770	7.700	1,745,000
2022-05-18	0.790	0.800	0.780	0.800	8.000	895,000
2022-05-17	0.770	0.790	0.770	0.790	7.900	220,000
2022-05-16	0.760	0.780	0.760	0.780	7.800	325,000
2022-05-13	0.760	0.760	0.760	0.760	7.600	0
2022-05-12	0.700	0.760	0.700	0.760	7.600	1,270,000
2022-05-11	0.700	0.700	0.700	0.700	7.000	80,000
2022-05-10	0.710	0.720	0.700	0.700	7.000	325,000
2022-05-06	0.700	0.790	0.700	0.730	7.300	1,545,000
2022-05-05	0.700	0.710	0.700	0.710	7.100	75,000
2022-05-04	0.700	0.720	0.700	0.720	7.200	240,000
2022-05-03	0.710	0.730	0.700	0.720	7.200	400,000
2022-04-29	0.700	0.740	0.700	0.740	7.400	235,000
2022-04-28	0.700	0.710	0.700	0.710	7.100	105,000
2022-04-27	0.710	0.720	0.700	0.710	7.100	175,000
2022-04-26	0.710	0.720	0.710	0.720	7.200	75,000
2022-04-25	0.710	0.720	0.710	0.720	7.200	120,000
2022-04-22	0.700	0.720	0.700	0.720	7.200	305,000
2022-04-21	0.710	0.720	0.710	0.720	7.200	80,000
2022-04-20	0.700	0.720	0.700	0.720	7.200	355,000
2022-04-19	0.710	0.730	0.710	0.730	7.300	675,000
2022-04-14	0.700	0.740	0.700	0.740	7.400	670,000
2022-04-13	0.710	0.720	0.710	0.720	7.200	400,000
2022-04-12	0.700	0.720	0.700	0.720	7.200	500,000
2022-04-11	0.710	0.730	0.700	0.720	7.200	720,000
2022-04-08	0.700	0.740	0.700	0.740	7.400	720,000
2022-04-07	0.740	0.740	0.740	0.740	7.400	0
2022-04-06	0.700	0.740	0.700	0.740	7.400	215,000
2022-04-04	0.710	0.730	0.710	0.730	7.300	95,000
2022-04-01	0.730	0.730	0.690	0.730	7.300	925,000
2022-03-31	0.710	0.770	0.710	0.770	7.700	400,000
2022-03-30	0.710	0.740	0.710	0.740	7.400	855,000
2022-03-29	0.740	0.780	0.710	0.740	7.400	1,700,000
2022-03-28	0.730	0.730	0.730	0.730	7.300	0
2022-03-25	0.740	0.790	0.700	0.730	7.300	970,000
2022-03-24	0.730	0.740	0.730	0.740	7.400	260,000
2022-03-23	0.740	0.760	0.730	0.740	7.400	430,000
2022-03-22	0.740	0.790	0.710	0.790	7.900	1,040,000
2022-03-21	0.760	0.820	0.730	0.760	7.600	655,000
2022-03-18	0.740	0.830	0.720	0.750	7.500	680,000
2022-03-17	0.680	0.740	0.680	0.720	7.200	800,000
2022-03-16	0.680	0.730	0.620	0.730	7.300	2,745,000
2022-03-15	0.700	0.730	0.660	0.720	7.200	2,200,000
2022-03-14	0.680	0.750	0.620	0.750	7.500	1,105,000
2022-03-11	0.740	0.750	0.710	0.730	7.300	1,165,000
2022-03-10	0.710	0.750	0.710	0.750	7.500	110,000
2022-03-09	0.780	0.780	0.710	0.760	7.600	135,000
2022-03-08	0.730	0.760	0.710	0.760	7.600	295,000
2022-03-07	0.780	0.780	0.780	0.780	7.800	0
2022-03-04	0.780	0.780	0.780	0.780	7.800	10,000

← NewerPage 19 of 21 · 1,230 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.