Palasino Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 4.250 | 4.650 | 4.180 | 4.480 | 4.265 | 456,000 |
| 2024-09-26 | 3.880 | 4.290 | 3.850 | 4.160 | 3.960 | 941,000 |
| 2024-09-25 | 3.800 | 4.180 | 3.800 | 3.830 | 3.646 | 639,000 |
| 2024-09-24 | 3.810 | 3.920 | 3.780 | 3.800 | 3.618 | 174,000 |
| 2024-09-23 | 3.920 | 3.980 | 3.780 | 3.880 | 3.694 | 508,000 |
| 2024-09-20 | 3.900 | 3.920 | 3.600 | 3.850 | 3.665 | 1,448,000 |
| 2024-09-19 | 3.850 | 3.960 | 3.830 | 3.930 | 3.741 | 587,000 |
| 2024-09-17 | 4.150 | 4.150 | 3.810 | 4.050 | 3.856 | 631,000 |
| 2024-09-16 | 4.250 | 4.250 | 3.700 | 4.060 | 3.865 | 986,000 |
| 2024-09-13 | 4.260 | 4.270 | 4.240 | 4.270 | 4.065 | 137,000 |
| 2024-09-12 | 4.290 | 4.290 | 4.150 | 4.250 | 4.046 | 143,000 |
| 2024-09-11 | 4.320 | 4.320 | 4.210 | 4.270 | 4.065 | 347,000 |
| 2024-09-10 | 4.330 | 4.340 | 4.250 | 4.330 | 4.122 | 1,386,000 |
| 2024-09-09 | 4.300 | 4.340 | 4.220 | 4.260 | 4.056 | 149,000 |
| 2024-09-05 | 4.300 | 4.310 | 4.220 | 4.260 | 4.056 | 245,000 |
| 2024-09-04 | 4.310 | 4.320 | 4.240 | 4.310 | 4.103 | 358,000 |
| 2024-09-03 | 4.300 | 4.350 | 4.260 | 4.300 | 4.094 | 234,000 |
| 2024-09-02 | 4.300 | 4.330 | 4.300 | 4.330 | 4.122 | 258,000 |
| 2024-08-30 | 4.370 | 4.370 | 4.210 | 4.270 | 4.065 | 314,000 |
| 2024-08-29 | 4.290 | 4.420 | 4.290 | 4.360 | 4.151 | 779,000 |
| 2024-08-28 | 4.320 | 4.320 | 4.290 | 4.300 | 4.094 | 244,000 |
| 2024-08-27 | 4.590 | 4.600 | 4.100 | 4.300 | 4.094 | 660,000 |
| 2024-08-26 | 4.530 | 4.570 | 4.340 | 4.570 | 4.351 | 409,000 |
| 2024-08-23 | 4.600 | 4.630 | 4.510 | 4.560 | 4.341 | 569,000 |
| 2024-08-22 | 4.750 | 4.760 | 4.590 | 4.630 | 4.408 | 315,000 |
| 2024-08-21 | 4.780 | 4.990 | 4.570 | 4.750 | 4.522 | 2,902,000 |
| 2024-08-20 | 4.500 | 4.740 | 4.400 | 4.740 | 4.513 | 2,300,000 |
| 2024-08-19 | 4.600 | 4.600 | 4.400 | 4.480 | 4.265 | 286,000 |
| 2024-08-16 | 4.400 | 4.600 | 4.400 | 4.460 | 4.246 | 318,000 |
| 2024-08-15 | 4.340 | 4.360 | 4.290 | 4.320 | 4.113 | 408,000 |
| 2024-08-14 | 4.450 | 4.450 | 4.280 | 4.350 | 4.141 | 1,773,000 |
| 2024-08-13 | 4.270 | 4.480 | 4.210 | 4.360 | 4.151 | 2,727,000 |
| 2024-08-12 | 4.250 | 4.560 | 4.190 | 4.320 | 4.113 | 1,881,000 |
| 2024-08-09 | 4.490 | 4.490 | 3.900 | 4.300 | 4.094 | 1,524,000 |
| 2024-08-08 | 4.690 | 4.710 | 4.340 | 4.600 | 4.379 | 1,159,000 |
| 2024-08-07 | 4.780 | 4.910 | 4.300 | 4.700 | 4.474 | 2,403,000 |
| 2024-08-06 | 5.600 | 5.720 | 4.760 | 4.850 | 4.617 | 2,171,000 |
| 2024-08-05 | 6.000 | 6.000 | 5.410 | 5.580 | 5.312 | 1,194,000 |
| 2024-08-02 | 6.010 | 6.060 | 6.000 | 6.010 | 5.722 | 646,000 |
| 2024-08-01 | 6.000 | 6.090 | 6.000 | 6.040 | 5.750 | 91,000 |
| 2024-07-31 | 6.090 | 6.100 | 6.000 | 6.040 | 5.750 | 321,000 |
| 2024-07-30 | 6.210 | 6.210 | 6.030 | 6.090 | 5.798 | 149,000 |
| 2024-07-29 | 6.240 | 6.300 | 6.100 | 6.210 | 5.912 | 896,000 |
| 2024-07-26 | 6.320 | 6.350 | 6.210 | 6.250 | 5.950 | 391,000 |
| 2024-07-25 | 6.390 | 6.450 | 6.250 | 6.310 | 6.007 | 623,000 |
| 2024-07-24 | 6.410 | 6.410 | 6.280 | 6.340 | 6.036 | 1,030,000 |
| 2024-07-23 | 6.440 | 6.480 | 6.300 | 6.360 | 6.055 | 288,000 |
| 2024-07-22 | 6.290 | 6.370 | 6.190 | 6.370 | 6.064 | 202,000 |
| 2024-07-19 | 6.170 | 6.270 | 6.140 | 6.230 | 5.931 | 263,000 |
| 2024-07-18 | 6.160 | 6.260 | 6.110 | 6.200 | 5.902 | 2,583,000 |
| 2024-07-17 | 6.130 | 6.250 | 6.100 | 6.160 | 5.864 | 216,000 |
| 2024-07-16 | 6.100 | 6.240 | 6.100 | 6.180 | 5.883 | 461,749 |
| 2024-07-15 | 6.130 | 6.320 | 6.130 | 6.150 | 5.855 | 2,190,000 |
| 2024-07-12 | 6.190 | 6.220 | 6.150 | 6.170 | 5.874 | 236,000 |
| 2024-07-11 | 6.140 | 6.310 | 6.140 | 6.190 | 5.893 | 1,080,000 |
| 2024-07-10 | 6.100 | 6.190 | 6.090 | 6.150 | 5.855 | 286,000 |
| 2024-07-09 | 6.200 | 6.200 | 6.060 | 6.150 | 5.855 | 314,000 |
| 2024-07-08 | 5.970 | 6.390 | 5.970 | 6.100 | 5.807 | 762,000 |
| 2024-07-05 | 6.000 | 6.100 | 5.990 | 6.030 | 5.741 | 376,000 |
| 2024-07-04 | 5.940 | 6.020 | 5.940 | 6.020 | 5.731 | 1,594,000 |
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.