Palasino Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	2.410	2.410	2.300	2.300	2.190	49,000
2025-07-04	2.450	2.470	2.440	2.440	2.323	15,000
2025-07-03	2.510	2.510	2.440	2.440	2.323	315,000
2025-07-02	2.650	2.670	2.410	2.500	2.380	30,000
2025-06-30	2.660	2.660	2.650	2.650	2.523	606,000
2025-06-27	2.750	2.780	2.680	2.680	2.551	404,000
2025-06-25	2.750	2.750	2.660	2.730	2.599	4,615,000
2025-06-24	2.630	2.630	2.590	2.590	2.466	2,000
2025-06-23	2.560	2.620	2.560	2.620	2.494	9,000
2025-06-20	2.760	2.760	2.610	2.620	2.494	5,000
2025-06-19	2.880	2.910	2.760	2.760	2.628	95,000
2025-06-18	2.570	2.900	2.560	2.900	2.761	718,000
2025-06-17	2.610	2.610	2.560	2.570	2.447	36,000
2025-06-16	2.760	2.760	2.650	2.680	2.551	22,000
2025-06-13	2.820	2.820	2.730	2.730	2.599	79,000
2025-06-12	2.900	2.900	2.890	2.890	2.751	2,000
2025-06-11	3.000	3.000	2.860	2.980	2.837	1,095,000
2025-06-10	2.830	3.100	2.830	3.000	2.856	508,000
2025-06-09	2.950	3.000	2.900	3.000	2.856	1,427,000
2025-06-06	3.000	3.000	2.960	2.960	2.818	352,000
2025-06-05	2.760	3.050	2.760	2.960	2.818	420,000
2025-06-03	2.990	2.990	2.970	2.970	2.828	12,000
2025-05-29	2.940	3.190	2.940	3.000	2.856	455,000
2025-05-28	2.930	2.940	2.930	2.940	2.799	507,000
2025-05-27	2.920	2.930	2.890	2.930	2.789	928,000
2025-05-26	2.920	2.920	2.920	2.920	2.780	32,000
2025-05-23	2.830	2.930	2.750	2.920	2.780	596,000
2025-05-22	3.000	3.080	2.830	2.950	2.808	1,691,000
2025-05-21	2.830	3.100	2.830	3.100	2.951	1,200,000
2025-05-20	2.870	3.030	2.820	2.990	2.847	2,767,000
2025-05-19	2.810	2.840	2.800	2.840	2.704	59,000
2025-05-16	2.830	2.830	2.810	2.810	2.675	447,000
2025-05-15	2.710	2.840	2.700	2.750	2.618	85,000
2025-05-14	2.940	3.000	2.920	2.990	2.847	1,545,000
2025-05-13	2.990	2.990	2.990	2.990	2.847	3,000
2025-05-12	2.850	3.000	2.850	2.990	2.847	971,000
2025-05-08	2.720	2.830	2.690	2.820	2.685	635,000
2025-05-07	2.750	2.750	2.750	2.750	2.618	8,000
2025-05-06	2.860	2.860	2.860	2.860	2.723	1,000
2025-05-02	2.750	2.890	2.740	2.800	2.666	1,471,000
2025-04-30	2.780	2.930	2.710	2.850	2.713	101,000
2025-04-29	3.040	3.040	2.780	2.780	2.647	77,000
2025-04-28	2.930	3.060	2.740	3.050	2.904	7,638,000
2025-04-25	2.790	2.800	2.690	2.690	2.561	935,000
2025-04-24	2.720	2.830	2.720	2.790	2.656	367,000
2025-04-23	2.900	2.930	2.850	2.850	2.713	704,000
2025-04-22	2.910	2.940	2.910	2.930	2.789	1,268,000
2025-04-17	3.040	3.040	2.900	2.930	2.789	667,000
2025-04-16	3.080	3.080	3.050	3.050	2.904	665,000
2025-04-15	3.060	3.090	3.060	3.080	2.932	1,199,000
2025-04-14	2.690	3.130	2.690	3.100	2.951	174,000
2025-04-11	2.690	2.850	2.650	2.760	2.628	1,023,000
2025-04-10	2.540	2.740	2.530	2.740	2.609	3,401,000
2025-04-09	2.600	2.610	2.540	2.540	2.418	1,990,000
2025-04-08	2.690	2.690	2.540	2.610	2.485	56,000
2025-04-07	2.900	2.900	2.650	2.690	2.561	270,000
2025-04-03	2.920	2.920	2.920	2.920	2.780	3,000
2025-04-02	2.910	2.920	2.910	2.920	2.780	54,000
2025-04-01	2.890	2.890	2.710	2.860	2.723	31,000
2025-03-31	2.990	3.000	2.990	3.000	2.856	5,000

← NewerPage 5 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.