Palasino Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4.190 | 4.190 | 3.920 | 4.150 | 3.951 | 35,000 |
| 2024-12-27 | 4.020 | 4.220 | 3.900 | 4.220 | 4.018 | 49,000 |
| 2024-12-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.827 | 1,000 |
| 2024-12-23 | 4.040 | 4.040 | 3.920 | 4.040 | 3.846 | 5,007,000 |
| 2024-12-20 | 4.140 | 4.140 | 3.660 | 4.050 | 3.856 | 916,000 |
| 2024-12-19 | 4.300 | 4.300 | 4.090 | 4.090 | 3.894 | 585,000 |
| 2024-12-18 | 3.990 | 4.370 | 3.970 | 4.370 | 4.160 | 1,232,000 |
| 2024-12-17 | 4.080 | 4.080 | 3.920 | 4.000 | 3.808 | 6,000 |
| 2024-12-16 | 3.980 | 4.000 | 3.840 | 3.990 | 3.799 | 17,000 |
| 2024-12-13 | 3.970 | 3.970 | 3.810 | 3.970 | 3.780 | 15,000 |
| 2024-12-12 | 3.790 | 3.980 | 3.760 | 3.970 | 3.780 | 43,000 |
| 2024-12-11 | 4.020 | 4.020 | 3.760 | 3.980 | 3.789 | 920,000 |
| 2024-12-10 | 4.050 | 4.050 | 3.800 | 4.030 | 3.837 | 54,000 |
| 2024-12-09 | 4.080 | 4.080 | 3.800 | 4.030 | 3.837 | 93,586 |
| 2024-12-06 | 4.000 | 4.000 | 3.980 | 4.000 | 3.808 | 22,000 |
| 2024-12-05 | 4.100 | 4.100 | 4.090 | 4.090 | 3.894 | 146,000 |
| 2024-12-04 | 4.200 | 4.200 | 4.000 | 4.130 | 3.932 | 103,000 |
| 2024-12-03 | 4.300 | 4.300 | 4.190 | 4.190 | 3.989 | 24,000 |
| 2024-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.998 | 68,000 |
| 2024-11-29 | 4.080 | 4.090 | 3.900 | 4.090 | 3.894 | 51,500 |
| 2024-11-28 | 4.130 | 4.140 | 4.070 | 4.070 | 3.875 | 152,000 |
| 2024-11-27 | 4.140 | 4.150 | 4.050 | 4.130 | 3.932 | 494,000 |
| 2024-11-25 | 4.150 | 4.150 | 4.150 | 4.150 | 3.951 | 1,501,000 |
| 2024-11-22 | 4.010 | 4.140 | 3.900 | 4.130 | 3.932 | 14,000 |
| 2024-11-21 | 4.220 | 4.220 | 4.020 | 4.200 | 3.998 | 69,000 |
| 2024-11-20 | 4.210 | 4.210 | 4.100 | 4.200 | 3.998 | 15,000 |
| 2024-11-18 | 4.250 | 4.300 | 4.210 | 4.210 | 4.008 | 126,000 |
| 2024-11-15 | 3.800 | 4.290 | 3.800 | 4.240 | 4.037 | 2,000 |
| 2024-11-14 | 3.800 | 3.960 | 3.800 | 3.910 | 3.722 | 32,000 |
| 2024-11-13 | 3.900 | 3.990 | 3.600 | 3.990 | 3.799 | 162,000 |
| 2024-11-12 | 4.210 | 4.210 | 4.000 | 4.000 | 3.808 | 107,000 |
| 2024-11-11 | 4.200 | 4.220 | 4.200 | 4.220 | 4.018 | 36,000 |
| 2024-11-08 | 4.340 | 4.340 | 4.160 | 4.220 | 4.018 | 39,000 |
| 2024-11-07 | 4.310 | 4.340 | 4.310 | 4.330 | 4.122 | 26,000 |
| 2024-11-06 | 4.410 | 4.540 | 4.190 | 4.190 | 3.989 | 57,000 |
| 2024-11-05 | 4.300 | 4.300 | 4.140 | 4.150 | 3.951 | 13,000 |
| 2024-11-04 | 4.300 | 4.390 | 4.300 | 4.300 | 4.094 | 13,000 |
| 2024-11-01 | 4.420 | 4.420 | 4.160 | 4.300 | 4.094 | 12,000 |
| 2024-10-31 | 4.450 | 4.490 | 4.440 | 4.490 | 4.275 | 461,000 |
| 2024-10-30 | 4.390 | 4.510 | 4.380 | 4.440 | 4.227 | 599,000 |
| 2024-10-29 | 4.360 | 4.580 | 4.320 | 4.470 | 4.256 | 139,000 |
| 2024-10-28 | 4.570 | 4.670 | 4.400 | 4.480 | 4.265 | 298,000 |
| 2024-10-25 | 4.570 | 4.590 | 4.360 | 4.490 | 4.275 | 276,200 |
| 2024-10-24 | 4.550 | 4.630 | 4.380 | 4.380 | 4.170 | 101,000 |
| 2024-10-23 | 4.020 | 4.600 | 4.010 | 4.470 | 4.256 | 7,785,000 |
| 2024-10-22 | 4.150 | 4.160 | 4.130 | 4.160 | 3.960 | 20,000 |
| 2024-10-21 | 4.160 | 4.210 | 4.150 | 4.160 | 3.960 | 19,500 |
| 2024-10-18 | 4.260 | 4.290 | 4.230 | 4.260 | 4.056 | 46,000 |
| 2024-10-17 | 4.180 | 4.390 | 4.050 | 4.260 | 4.056 | 226,000 |
| 2024-10-16 | 4.600 | 4.600 | 4.190 | 4.200 | 3.998 | 61,000 |
| 2024-10-15 | 4.590 | 4.590 | 4.160 | 4.190 | 3.989 | 506,000 |
| 2024-10-14 | 4.660 | 4.660 | 4.650 | 4.650 | 4.427 | 87,000 |
| 2024-10-10 | 4.630 | 4.660 | 4.610 | 4.660 | 4.436 | 11,000 |
| 2024-10-09 | 4.650 | 4.840 | 4.630 | 4.630 | 4.408 | 362,000 |
| 2024-10-08 | 4.790 | 5.140 | 4.650 | 4.650 | 4.427 | 509,000 |
| 2024-10-07 | 5.050 | 5.110 | 4.770 | 4.790 | 4.560 | 302,000 |
| 2024-10-04 | 5.040 | 5.650 | 5.020 | 5.040 | 4.798 | 146,000 |
| 2024-10-03 | 4.950 | 5.300 | 4.890 | 5.270 | 5.017 | 464,490 |
| 2024-10-02 | 5.440 | 5.460 | 5.000 | 5.200 | 4.950 | 476,000 |
| 2024-09-30 | 4.510 | 5.990 | 4.480 | 5.430 | 5.169 | 1,186,000 |
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.