Palasino Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 5.970 | 5.990 | 5.950 | 5.980 | 5.693 | 135,000 |
| 2024-07-02 | 5.930 | 6.000 | 5.870 | 5.970 | 5.684 | 351,000 |
| 2024-06-28 | 5.910 | 6.030 | 5.820 | 5.930 | 5.645 | 1,011,000 |
| 2024-06-27 | 6.000 | 6.080 | 5.930 | 5.930 | 5.645 | 375,000 |
| 2024-06-26 | 5.980 | 6.020 | 5.950 | 6.000 | 5.712 | 1,045,000 |
| 2024-06-25 | 6.000 | 6.030 | 5.980 | 5.980 | 5.693 | 528,000 |
| 2024-06-24 | 6.000 | 6.130 | 5.960 | 6.080 | 5.788 | 504,000 |
| 2024-06-21 | 6.020 | 6.050 | 5.950 | 6.020 | 5.731 | 2,049,000 |
| 2024-06-20 | 5.920 | 6.050 | 5.920 | 6.020 | 5.731 | 369,000 |
| 2024-06-19 | 5.950 | 6.080 | 5.950 | 6.020 | 5.731 | 637,000 |
| 2024-06-18 | 6.030 | 6.080 | 5.950 | 5.990 | 5.703 | 450,000 |
| 2024-06-17 | 5.970 | 6.110 | 5.960 | 5.980 | 5.693 | 1,423,000 |
| 2024-06-14 | 6.000 | 6.090 | 5.950 | 6.010 | 5.722 | 1,752,000 |
| 2024-06-13 | 6.070 | 6.140 | 5.960 | 5.980 | 5.693 | 633,000 |
| 2024-06-12 | 5.900 | 6.110 | 5.870 | 6.050 | 5.760 | 1,518,000 |
| 2024-06-11 | 5.730 | 6.080 | 5.730 | 5.900 | 5.617 | 1,766,000 |
| 2024-06-07 | 5.990 | 5.990 | 5.660 | 5.710 | 5.436 | 2,763,000 |
| 2024-06-06 | 6.000 | 6.100 | 5.960 | 5.990 | 5.703 | 5,820,000 |
| 2024-06-05 | 5.990 | 6.150 | 5.990 | 6.050 | 5.760 | 924,000 |
| 2024-06-04 | 6.030 | 6.150 | 6.020 | 6.020 | 5.731 | 1,289,000 |
| 2024-06-03 | 6.090 | 6.150 | 5.980 | 6.090 | 5.798 | 1,114,000 |
| 2024-05-31 | 6.190 | 6.470 | 5.810 | 5.980 | 5.693 | 1,675,800 |
| 2024-05-30 | 6.350 | 6.390 | 6.190 | 6.230 | 5.931 | 1,283,000 |
| 2024-05-29 | 6.170 | 6.540 | 6.080 | 6.350 | 6.045 | 6,787,000 |
| 2024-05-28 | 6.130 | 6.380 | 6.050 | 6.260 | 5.960 | 1,610,000 |
| 2024-05-27 | 6.620 | 6.620 | 6.150 | 6.200 | 5.902 | 2,016,000 |
| 2024-05-24 | 6.490 | 6.800 | 6.490 | 6.620 | 6.302 | 1,281,120 |
| 2024-05-23 | 6.610 | 6.860 | 6.360 | 6.720 | 6.398 | 1,297,000 |
| 2024-05-22 | 7.150 | 7.190 | 6.560 | 6.610 | 6.293 | 1,590,000 |
| 2024-05-21 | 6.420 | 7.170 | 6.420 | 6.990 | 6.655 | 1,317,850 |
| 2024-05-20 | 6.500 | 6.690 | 6.280 | 6.610 | 6.293 | 1,413,000 |
| 2024-05-17 | 6.200 | 6.800 | 6.170 | 6.500 | 6.188 | 2,009,181 |
| 2024-05-16 | 6.300 | 6.420 | 6.160 | 6.200 | 5.902 | 2,192,000 |
| 2024-05-14 | 6.160 | 6.400 | 6.120 | 6.320 | 6.017 | 2,612,202 |
| 2024-05-13 | 5.980 | 6.210 | 5.940 | 6.160 | 5.864 | 3,043,000 |
| 2024-05-10 | 6.000 | 6.090 | 5.800 | 5.970 | 5.684 | 3,162,000 |
| 2024-05-09 | 6.120 | 6.270 | 6.020 | 6.100 | 5.807 | 2,169,000 |
| 2024-05-08 | 6.070 | 6.240 | 5.900 | 6.130 | 5.836 | 5,217,800 |
| 2024-05-07 | 6.490 | 6.590 | 6.000 | 6.120 | 5.826 | 6,716,000 |
| 2024-05-06 | 6.200 | 6.450 | 5.890 | 6.400 | 6.093 | 8,159,010 |
| 2024-05-03 | 5.460 | 6.140 | 5.400 | 6.070 | 5.779 | 8,455,000 |
| 2024-05-02 | 5.310 | 5.560 | 5.230 | 5.470 | 5.208 | 6,152,000 |
| 2024-04-30 | 5.500 | 5.680 | 5.310 | 5.310 | 5.055 | 10,833,000 |
| 2024-04-29 | 5.250 | 5.800 | 5.110 | 5.510 | 5.246 | 5,391,000 |
| 2024-04-26 | 5.280 | 5.360 | 5.200 | 5.220 | 4.970 | 6,266,000 |
| 2024-04-25 | 5.150 | 5.350 | 5.080 | 5.280 | 5.027 | 5,935,000 |
| 2024-04-24 | 5.170 | 5.330 | 5.060 | 5.200 | 4.950 | 7,941,955 |
| 2024-04-23 | 5.090 | 5.250 | 5.040 | 5.170 | 4.922 | 6,514,000 |
| 2024-04-22 | 4.970 | 5.340 | 4.940 | 5.100 | 4.855 | 8,230,000 |
| 2024-04-19 | 5.190 | 5.250 | 4.930 | 4.950 | 4.712 | 6,721,764 |
| 2024-04-18 | 5.250 | 5.340 | 4.910 | 5.190 | 4.941 | 8,393,000 |
| 2024-04-17 | 5.250 | 5.390 | 5.200 | 5.260 | 5.008 | 6,096,000 |
| 2024-04-16 | 5.210 | 5.300 | 5.140 | 5.270 | 5.017 | 5,911,000 |
| 2024-04-15 | 5.240 | 5.460 | 5.110 | 5.280 | 5.027 | 6,634,000 |
| 2024-04-12 | 5.270 | 5.350 | 5.140 | 5.250 | 4.998 | 7,939,000 |
| 2024-04-11 | 5.500 | 5.500 | 5.130 | 5.250 | 4.998 | 8,750,000 |
| 2024-04-10 | 5.000 | 5.500 | 4.900 | 5.370 | 5.112 | 9,938,000 |
| 2024-04-09 | 5.050 | 5.220 | 4.780 | 5.000 | 4.760 | 10,387,870 |
| 2024-04-08 | 5.510 | 5.610 | 4.840 | 5.020 | 4.779 | 12,718,000 |
| 2024-04-05 | 5.350 | 5.880 | 5.270 | 5.500 | 5.236 | 15,322,570 |
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.