Palinda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.014	0.015	0.014	0.015	0.015	7,536,000
2025-08-01	0.014	0.015	0.014	0.015	0.015	528,000
2025-07-31	0.014	0.015	0.014	0.015	0.015	4,464,000
2025-07-30	0.014	0.015	0.013	0.015	0.015	4,344,000
2025-07-29	0.015	0.015	0.014	0.015	0.015	16,092,000
2025-07-28	0.014	0.015	0.014	0.015	0.015	7,572,000
2025-07-25	0.015	0.015	0.014	0.015	0.015	24,108,000
2025-07-24	0.014	0.015	0.014	0.015	0.015	612,000
2025-07-23	0.014	0.015	0.014	0.014	0.014	20,440,800
2025-07-22	0.015	0.015	0.015	0.015	0.015	1,800,000
2025-07-21	0.015	0.015	0.014	0.015	0.015	10,332,960
2025-07-18	0.015	0.015	0.014	0.015	0.015	4,476,000
2025-07-17	0.014	0.015	0.013	0.015	0.015	27,708,000
2025-07-16	0.014	0.015	0.013	0.015	0.015	10,754,560
2025-07-15	0.014	0.015	0.014	0.014	0.014	13,068,000
2025-07-14	0.015	0.015	0.014	0.015	0.015	27,888,000
2025-07-11	0.014	0.015	0.014	0.015	0.015	27,048,000
2025-07-10	0.015	0.015	0.014	0.015	0.015	16,416,000
2025-07-09	0.015	0.015	0.014	0.015	0.015	77,928,000
2025-07-08	0.015	0.016	0.014	0.015	0.015	14,298,802
2025-07-07	0.015	0.016	0.015	0.016	0.016	11,004,000
2025-07-04	0.015	0.016	0.015	0.016	0.016	4,044,000
2025-07-03	0.016	0.016	0.015	0.016	0.016	4,336,000
2025-07-02	0.015	0.016	0.015	0.016	0.016	33,540,000
2025-06-30	0.016	0.016	0.015	0.016	0.016	33,492,000
2025-06-27	0.016	0.016	0.015	0.016	0.016	2,436,000
2025-06-26	0.015	0.016	0.014	0.015	0.015	12,744,000
2025-06-25	0.017	0.017	0.015	0.016	0.016	71,481,600
2025-06-24	0.017	0.018	0.016	0.017	0.017	8,316,000
2025-06-23	0.017	0.017	0.017	0.017	0.017	1,692,000
2025-06-20	0.017	0.018	0.017	0.017	0.017	600,000
2025-06-19	0.018	0.018	0.017	0.018	0.018	2,712,000
2025-06-18	0.017	0.018	0.017	0.018	0.018	1,884,000
2025-06-17	0.018	0.019	0.017	0.017	0.017	9,084,000
2025-06-16	0.016	0.019	0.016	0.018	0.018	35,532,000
2025-06-13	0.015	0.017	0.015	0.016	0.016	25,260,000
2025-06-12	0.017	0.017	0.014	0.016	0.016	89,088,000
2025-06-11	0.018	0.018	0.016	0.017	0.017	63,195,600
2025-06-10	0.017	0.018	0.016	0.018	0.018	27,423,000
2025-06-09	0.019	0.019	0.016	0.017	0.017	88,464,000
2025-06-06	0.020	0.020	0.018	0.019	0.019	49,524,000
2025-06-05	0.020	0.021	0.020	0.020	0.020	1,536,000
2025-06-04	0.021	0.021	0.019	0.021	0.021	14,589,000
2025-06-03	0.020	0.021	0.020	0.021	0.021	32,917,200
2025-06-02	0.025	0.025	0.019	0.020	0.020	79,592,200
2025-05-30	0.024	0.025	0.023	0.025	0.025	2,124,160
2025-05-29	0.026	0.028	0.023	0.024	0.024	12,240,000
2025-05-28	0.024	0.029	0.024	0.028	0.028	4,400,160
2025-05-27	0.025	0.026	0.024	0.025	0.025	4,944,000
2025-05-26	0.028	0.029	0.024	0.025	0.025	6,482,400
2025-05-23	0.026	0.026	0.025	0.026	0.026	3,144,000
2025-05-22	0.030	0.030	0.023	0.024	0.024	16,812,000
2025-05-21	0.028	0.034	0.025	0.030	0.030	39,804,960
2025-05-20	0.019	0.027	0.018	0.027	0.027	51,508,800
2025-05-19	0.020	0.020	0.019	0.019	0.019	1,524,000
2025-05-16	0.019	0.020	0.018	0.019	0.019	6,566,400
2025-05-15	0.020	0.020	0.018	0.020	0.020	4,071,600
2025-05-14	0.020	0.021	0.020	0.021	0.021	5,928,000
2025-05-13	0.020	0.021	0.020	0.021	0.021	2,328,000
2025-05-12	0.020	0.021	0.020	0.021	0.021	3,590,520

← NewerPage 6 of 21 · 1,229 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.