Palace Banquet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.770	0.770	0.770	0.770	7.700	0
2022-03-02	0.750	0.780	0.750	0.780	7.800	120,000
2022-03-01	0.770	0.770	0.770	0.770	7.700	0
2022-02-28	0.750	0.780	0.750	0.770	7.700	75,000
2022-02-25	0.790	0.800	0.790	0.800	8.000	130,000
2022-02-24	0.780	0.800	0.760	0.790	7.900	170,000
2022-02-23	0.800	0.820	0.780	0.810	8.100	2,280,000
2022-02-22	0.770	0.790	0.750	0.790	7.900	70,000
2022-02-21	0.800	0.800	0.800	0.800	8.000	0
2022-02-18	0.780	0.800	0.780	0.800	8.000	45,000
2022-02-17	0.810	0.820	0.770	0.810	8.100	335,000
2022-02-16	0.790	0.820	0.770	0.790	7.900	365,000
2022-02-15	0.820	0.840	0.780	0.840	8.400	270,000
2022-02-14	0.800	0.850	0.790	0.830	8.300	195,000
2022-02-11	0.800	0.820	0.710	0.800	8.000	285,000
2022-02-10	0.790	0.790	0.790	0.790	7.900	0
2022-02-09	0.770	0.800	0.770	0.800	8.000	155,000
2022-02-08	0.810	0.820	0.800	0.820	8.200	225,000
2022-02-07	0.850	0.850	0.800	0.830	8.300	1,320,000
2022-02-04	0.800	0.850	0.800	0.840	8.400	115,000
2022-01-31	0.810	0.850	0.810	0.850	8.500	750,000
2022-01-28	0.760	0.820	0.750	0.810	8.100	815,000
2022-01-27	0.810	0.810	0.800	0.800	8.000	105,000
2022-01-26	0.760	0.800	0.760	0.800	8.000	745,000
2022-01-25	0.760	0.780	0.750	0.780	7.800	410,000
2022-01-24	0.780	0.790	0.730	0.770	7.700	280,000
2022-01-21	0.770	0.780	0.770	0.780	7.800	10,000
2022-01-20	0.750	0.790	0.680	0.790	7.900	4,330,000
2022-01-19	0.770	0.780	0.770	0.770	7.700	200,000
2022-01-18	0.750	0.780	0.750	0.780	7.800	45,000
2022-01-17	0.740	0.810	0.730	0.800	8.000	485,000
2022-01-14	0.800	0.800	0.750	0.780	7.800	405,000
2022-01-13	0.760	0.820	0.730	0.800	8.000	330,000
2022-01-12	0.840	0.840	0.780	0.800	8.000	585,000
2022-01-11	0.800	0.860	0.790	0.830	8.300	1,225,000
2022-01-10	0.770	0.850	0.750	0.840	8.400	4,285,000
2022-01-07	0.680	0.770	0.570	0.760	7.600	8,440,000
2022-01-06	1.040	1.040	0.240	0.680	6.800	50,370,000
2022-01-05	1.000	1.070	1.000	1.030	10.300	1,350,000
2022-01-04	0.970	1.070	0.960	1.020	10.200	4,600,000
2022-01-03	0.950	0.970	0.910	0.970	9.700	1,540,000
2021-12-31	0.900	1.000	0.870	0.950	9.500	1,685,000
2021-12-30	0.880	0.890	0.870	0.890	8.900	255,000
2021-12-29	0.870	0.890	0.860	0.880	8.800	1,840,000
2021-12-28	0.860	0.900	0.860	0.900	9.000	3,940,000
2021-12-24	0.880	0.880	0.880	0.880	8.800	35,000
2021-12-23	0.860	0.880	0.850	0.880	8.800	2,135,000
2021-12-22	0.870	0.880	0.860	0.880	8.800	145,000
2021-12-21	0.860	0.880	0.840	0.880	8.800	410,000
2021-12-20	0.870	0.910	0.860	0.880	8.800	1,355,000
2021-12-17	0.880	0.930	0.850	0.900	9.000	3,585,000
2021-12-16	0.890	0.890	0.890	0.890	8.900	0
2021-12-15	0.890	0.890	0.890	0.890	8.900	0
2021-12-14	0.900	0.900	0.870	0.890	8.900	500,000
2021-12-13	0.890	0.900	0.890	0.900	9.000	245,000
2021-12-10	0.900	0.900	0.870	0.890	8.900	85,000
2021-12-09	0.870	0.890	0.870	0.890	8.900	185,000
2021-12-08	0.880	0.880	0.870	0.880	8.800	3,500,000
2021-12-07	0.870	0.890	0.850	0.870	8.700	7,650,000
2021-12-06	0.870	0.870	0.860	0.860	8.600	80,000

← NewerPage 20 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.