Palasino Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.400	2.400	2.390	2.390	2.303	2,112,000
2025-10-27	2.380	2.430	2.350	2.400	2.313	1,290,000
2025-10-24	2.360	2.400	2.190	2.380	2.294	21,192,000
2025-10-23	2.280	2.400	2.260	2.300	2.217	2,726,000
2025-10-22	2.260	2.260	2.220	2.260	2.178	2,258,000
2025-10-21	1.910	2.300	1.910	2.270	2.188	41,000
2025-10-20	2.300	2.300	2.220	2.230	2.149	146,792
2025-10-17	2.260	2.390	2.240	2.240	2.159	4,559,000
2025-10-16	2.280	2.280	2.270	2.270	2.188	4,541,000
2025-10-15	2.240	2.290	2.220	2.290	2.207	713,000
2025-10-14	2.230	2.320	2.210	2.290	2.207	4,419,000
2025-10-13	2.180	2.300	2.180	2.230	2.149	11,680,000
2025-10-10	2.010	2.190	2.010	2.190	2.111	8,000
2025-10-09	2.200	2.220	2.190	2.190	2.111	43,000
2025-10-08	2.220	2.220	2.200	2.200	2.120	1,467,000
2025-10-06	1.840	2.230	1.840	2.220	2.140	58,000
2025-10-03	2.100	2.100	2.100	2.100	2.024	2,000
2025-10-02	2.000	2.170	1.810	2.160	2.082	22,000
2025-09-30	2.100	2.190	2.100	2.190	2.111	3,000
2025-09-29	2.170	2.250	2.050	2.140	2.062	616,000
2025-09-26	2.180	2.290	2.170	2.290	2.207	6,000
2025-09-24	2.200	2.200	2.180	2.180	2.101	18,000
2025-09-19	2.300	2.300	2.200	2.220	2.140	200,000
2025-09-18	2.480	2.480	2.350	2.350	2.265	730,000
2025-09-17	2.300	2.720	2.300	2.560	2.467	80,000
2025-09-16	2.210	2.300	2.210	2.300	2.217	132,000
2025-09-15	2.360	2.360	2.200	2.210	2.130	45,000
2025-09-12	2.370	2.370	2.310	2.360	2.275	53,000
2025-09-11	2.460	2.460	2.460	2.460	2.371	1,286,000
2025-09-08	2.380	2.600	2.370	2.460	2.371	348,000
2025-09-05	2.200	2.380	2.100	2.380	2.294	46,000
2025-09-04	2.280	2.280	2.200	2.200	2.120	75,000
2025-09-03	2.360	2.360	2.290	2.290	2.207	1,298,000
2025-09-02	2.360	2.360	2.360	2.360	2.275	1,280,000
2025-09-01	2.320	2.600	2.320	2.380	2.266	4,492,000
2025-08-26	2.600	2.600	2.390	2.390	2.275	4,000
2025-08-22	2.470	2.500	2.470	2.480	2.361	1,662,000
2025-08-21	2.230	2.470	2.230	2.470	2.352	13,000
2025-08-20	2.300	2.300	2.220	2.300	2.190	614
2025-08-14	2.360	2.370	2.360	2.370	2.256	10,000
2025-08-13	2.490	2.490	2.490	2.490	2.371	6,000
2025-08-12	2.390	2.490	2.390	2.490	2.371	43,000
2025-08-11	2.510	2.520	2.510	2.520	2.399	55,000
2025-08-08	2.550	2.550	2.550	2.550	2.428	400,000
2025-08-07	2.590	2.590	2.580	2.580	2.456	1,000
2025-08-06	2.410	2.610	2.220	2.610	2.485	118,000
2025-08-05	2.590	2.640	2.590	2.620	2.494	1,340,000
2025-08-04	2.590	2.590	2.590	2.590	2.466	2,614
2025-07-30	2.620	2.620	2.620	2.620	2.494	7,000
2025-07-25	2.610	2.620	2.610	2.620	2.494	194,000
2025-07-23	2.650	2.650	2.620	2.620	2.494	343,000
2025-07-22	2.670	2.670	2.670	2.670	2.542	500,000
2025-07-21	2.650	2.650	2.650	2.650	2.523	5,000
2025-07-18	2.650	2.660	2.650	2.660	2.532	346,000
2025-07-17	2.500	2.650	2.500	2.650	2.523	1,877,000
2025-07-16	2.590	2.630	2.590	2.600	2.475	22,017
2025-07-15	2.540	2.540	2.530	2.530	2.409	810,000
2025-07-14	2.310	2.540	2.300	2.480	2.361	827,000
2025-07-09	2.380	2.440	2.380	2.380	2.266	27,000
2025-07-08	2.310	2.350	2.220	2.350	2.237	807,000

← NewerPage 4 of 10 · 545 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0290 HKD
2025-09-02	0.0290 HKD

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