Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.300	0.300	0.285	0.290	0.290	405,200
2025-10-27	0.305	0.305	0.295	0.295	0.295	306,000
2025-10-24	0.310	0.310	0.290	0.305	0.305	106,000
2025-10-23	0.295	0.300	0.290	0.300	0.300	410,625
2025-10-22	0.300	0.305	0.295	0.305	0.305	268,000
2025-10-21	0.295	0.305	0.295	0.305	0.305	226,106
2025-10-20	0.305	0.305	0.295	0.305	0.305	228,000
2025-10-17	0.310	0.310	0.300	0.305	0.305	288,000
2025-10-16	0.315	0.315	0.305	0.310	0.310	108,000
2025-10-15	0.300	0.320	0.300	0.320	0.320	116,000
2025-10-14	0.300	0.310	0.300	0.305	0.305	543,500
2025-10-13	0.310	0.315	0.305	0.310	0.310	482,000
2025-10-10	0.315	0.320	0.315	0.320	0.320	780,000
2025-10-09	0.325	0.340	0.315	0.315	0.315	1,198,375
2025-10-08	0.310	0.325	0.305	0.325	0.325	2,040,000
2025-10-06	0.300	0.315	0.300	0.310	0.310	1,108,000
2025-10-03	0.310	0.310	0.300	0.305	0.305	354,000
2025-10-02	0.320	0.320	0.300	0.310	0.310	1,414,750
2025-09-30	0.320	0.325	0.320	0.320	0.320	394,000
2025-09-29	0.315	0.320	0.305	0.315	0.315	396,000
2025-09-26	0.315	0.325	0.305	0.310	0.310	814,125
2025-09-25	0.320	0.320	0.310	0.320	0.320	426,000
2025-09-24	0.320	0.325	0.315	0.325	0.325	1,604,000
2025-09-23	0.330	0.330	0.310	0.315	0.315	1,742,400
2025-09-22	0.330	0.335	0.320	0.330	0.330	1,098,000
2025-09-19	0.345	0.345	0.330	0.340	0.340	344,000
2025-09-18	0.360	0.360	0.330	0.345	0.345	4,360,000
2025-09-17	0.380	0.400	0.365	0.370	0.370	4,008,000
2025-09-16	0.345	0.395	0.330	0.390	0.390	9,412,000
2025-09-15	0.350	0.355	0.340	0.340	0.340	1,246,000
2025-09-12	0.325	0.365	0.310	0.350	0.350	8,430,000
2025-09-11	0.350	0.360	0.325	0.325	0.325	4,344,000
2025-09-10	0.275	0.380	0.275	0.360	0.360	12,112,000
2025-09-09	0.275	0.285	0.275	0.275	0.275	1,175,650
2025-09-08	0.280	0.285	0.275	0.285	0.285	184,000
2025-09-05	0.270	0.280	0.270	0.280	0.280	953,000
2025-09-04	0.265	0.275	0.265	0.275	0.275	142,000
2025-09-03	0.275	0.275	0.270	0.270	0.270	838,000
2025-09-02	0.275	0.295	0.275	0.280	0.280	2,804,000
2025-09-01	0.250	0.290	0.250	0.270	0.270	1,422,000
2025-08-29	0.270	0.275	0.255	0.270	0.270	404,000
2025-08-28	0.270	0.275	0.260	0.270	0.270	550,000
2025-08-27	0.275	0.275	0.270	0.275	0.275	82,000
2025-08-26	0.290	0.290	0.275	0.275	0.275	816,000
2025-08-25	0.285	0.285	0.275	0.285	0.285	1,121,685
2025-08-22	0.280	0.285	0.275	0.285	0.285	464,500
2025-08-21	0.275	0.285	0.270	0.275	0.275	1,438,000
2025-08-20	0.280	0.285	0.275	0.275	0.275	444,000
2025-08-19	0.280	0.280	0.275	0.280	0.280	209,000
2025-08-18	0.285	0.285	0.275	0.280	0.280	622,000
2025-08-15	0.280	0.280	0.280	0.280	0.280	58,585
2025-08-14	0.285	0.285	0.275	0.280	0.280	572,000
2025-08-13	0.280	0.285	0.280	0.285	0.285	20,000
2025-08-12	0.280	0.285	0.280	0.280	0.280	33,380
2025-08-11	0.285	0.285	0.280	0.280	0.280	1,350,000
2025-08-08	0.285	0.285	0.280	0.280	0.280	440,000
2025-08-07	0.280	0.295	0.280	0.290	0.290	260,000
2025-08-06	0.270	0.285	0.270	0.285	0.285	184,000
2025-08-05	0.280	0.285	0.280	0.280	0.280	12,000
2025-08-04	0.285	0.285	0.280	0.280	0.280	106,000

← NewerPage 5 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0300 HKD
2019-10-09	0.0250 HKD
2019-06-05	0.0800 HKD

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