Palinda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.013	0.014	0.013	0.014	0.014	2,532,000
2026-01-27	0.013	0.014	0.013	0.014	0.014	2,352,000
2026-01-26	0.014	0.014	0.013	0.014	0.014	254,400
2026-01-23	0.014	0.014	0.013	0.014	0.014	2,908,800
2026-01-22	0.014	0.014	0.013	0.014	0.014	1,320,000
2026-01-21	0.012	0.014	0.012	0.014	0.014	9,360,000
2026-01-20	0.013	0.013	0.013	0.013	0.013	14,712,000
2026-01-19	0.013	0.014	0.013	0.013	0.013	13,383,720
2026-01-16	0.013	0.014	0.013	0.013	0.013	5,416,960
2026-01-15	0.013	0.014	0.013	0.013	0.013	21,408,000
2026-01-14	0.013	0.013	0.012	0.013	0.013	1,956,000
2026-01-13	0.012	0.013	0.012	0.013	0.013	6,300,000
2026-01-12	0.012	0.013	0.012	0.012	0.012	756,800
2026-01-09	0.012	0.013	0.012	0.013	0.013	6,924,000
2026-01-08	0.012	0.012	0.011	0.012	0.012	1,632,000
2026-01-07	0.011	0.012	0.011	0.012	0.012	3,540,000
2026-01-06	0.011	0.012	0.011	0.012	0.012	7,524,000
2026-01-05	0.011	0.011	0.011	0.011	0.011	1,584,000
2026-01-02	0.012	0.012	0.011	0.012	0.012	1,584,000
2025-12-31	0.012	0.012	0.012	0.012	0.012	120,000
2025-12-30	0.011	0.012	0.011	0.012	0.012	292,939
2025-12-29	0.011	0.012	0.011	0.012	0.012	1,596,000
2025-12-24	0.011	0.011	0.011	0.011	0.011	2,184,000
2025-12-23	0.011	0.012	0.011	0.012	0.012	228,000
2025-12-22	0.012	0.012	0.011	0.012	0.012	1,440
2025-12-19	0.012	0.012	0.011	0.012	0.012	756,000
2025-12-18	0.012	0.012	0.011	0.012	0.012	2,076,000
2025-12-17	0.012	0.012	0.011	0.012	0.012	2,760,000
2025-12-16	0.012	0.012	0.011	0.012	0.012	4,680,000
2025-12-15	0.012	0.012	0.012	0.012	0.012	180,000
2025-12-12	0.012	0.012	0.012	0.012	0.012	2,136,800
2025-12-11	0.012	0.012	0.012	0.012	0.012	372,000
2025-12-10	0.012	0.012	0.011	0.012	0.012	17,772,000
2025-12-09	0.012	0.013	0.011	0.012	0.012	25,344,000
2025-12-08	0.012	0.012	0.012	0.012	0.012	2,260,080
2025-12-05	0.012	0.012	0.012	0.012	0.012	27,980,304
2025-12-04	0.013	0.013	0.013	0.013	0.013	3,744,000
2025-12-03	0.012	0.013	0.012	0.013	0.013	216,000
2025-12-02	0.013	0.013	0.012	0.012	0.012	2,196,000
2025-12-01	0.013	0.013	0.012	0.013	0.013	3,456,000
2025-11-28	0.013	0.013	0.012	0.013	0.013	574,080
2025-11-27	0.013	0.013	0.013	0.013	0.013	1,920,000
2025-11-26	0.013	0.014	0.013	0.013	0.013	3,420,000
2025-11-25	0.012	0.014	0.012	0.012	0.012	1,308,000
2025-11-24	0.013	0.014	0.013	0.013	0.013	564,000
2025-11-21	0.013	0.013	0.012	0.013	0.013	27,480,000
2025-11-20	0.013	0.014	0.013	0.013	0.013	7,776,000
2025-11-19	0.014	0.014	0.013	0.013	0.013	756,000
2025-11-18	0.014	0.014	0.013	0.014	0.014	2,544,000
2025-11-17	0.013	0.014	0.013	0.014	0.014	16,034,000
2025-11-14	0.014	0.014	0.013	0.013	0.013	1,920,000
2025-11-13	0.013	0.014	0.013	0.014	0.014	2,978,640
2025-11-12	0.013	0.013	0.013	0.013	0.013	336,000
2025-11-11	0.013	0.014	0.013	0.013	0.013	906,000
2025-11-10	0.013	0.014	0.013	0.013	0.013	5,292,000
2025-11-07	0.013	0.014	0.013	0.013	0.013	5,436,000
2025-11-06	0.013	0.014	0.013	0.013	0.013	21,948,000
2025-11-05	0.014	0.014	0.013	0.013	0.013	5,172,000
2025-11-04	0.012	0.014	0.012	0.014	0.014	48,720,000
2025-11-03	0.013	0.013	0.012	0.012	0.012	12,396,000

← NewerPage 4 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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