Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.285	0.285	0.280	0.280	0.280	34,000
2025-07-31	0.290	0.290	0.285	0.285	0.285	224,000
2025-07-30	0.290	0.295	0.285	0.285	0.285	702,962
2025-07-29	0.290	0.295	0.290	0.290	0.290	196,000
2025-07-28	0.295	0.295	0.280	0.290	0.290	758,000
2025-07-25	0.295	0.300	0.290	0.295	0.295	405,250
2025-07-24	0.300	0.305	0.295	0.295	0.295	979,550
2025-07-23	0.300	0.305	0.295	0.300	0.300	796,125
2025-07-22	0.295	0.300	0.295	0.300	0.300	732,000
2025-07-21	0.300	0.305	0.295	0.305	0.305	1,342,392
2025-07-18	0.300	0.310	0.300	0.300	0.300	425,050
2025-07-17	0.300	0.305	0.300	0.300	0.300	205,900
2025-07-16	0.300	0.300	0.300	0.300	0.300	28,000
2025-07-15	0.310	0.310	0.300	0.305	0.305	590,000
2025-07-14	0.310	0.310	0.305	0.305	0.305	2,584,000
2025-07-11	0.305	0.320	0.305	0.315	0.315	2,768,700
2025-07-10	0.300	0.305	0.300	0.305	0.305	500,000
2025-07-09	0.300	0.310	0.300	0.305	0.305	804,000
2025-07-08	0.310	0.310	0.305	0.310	0.310	1,014,000
2025-07-07	0.310	0.315	0.310	0.315	0.315	410,000
2025-07-04	0.320	0.325	0.310	0.315	0.315	360,000
2025-07-03	0.320	0.320	0.310	0.320	0.320	1,280,000
2025-07-02	0.305	0.320	0.305	0.310	0.310	3,240,000
2025-06-30	0.305	0.305	0.305	0.305	0.305	1,082,000
2025-06-27	0.315	0.315	0.305	0.310	0.310	1,586,000
2025-06-26	0.310	0.325	0.305	0.315	0.315	1,748,000
2025-06-25	0.305	0.310	0.300	0.310	0.310	1,065,050
2025-06-24	0.310	0.310	0.300	0.310	0.310	359,000
2025-06-23	0.305	0.310	0.300	0.310	0.310	272,043
2025-06-20	0.305	0.310	0.300	0.305	0.305	528,000
2025-06-19	0.310	0.310	0.300	0.305	0.305	436,000
2025-06-18	0.320	0.320	0.305	0.310	0.310	758,000
2025-06-17	0.325	0.325	0.315	0.320	0.320	742,000
2025-06-16	0.320	0.325	0.310	0.325	0.325	374,500
2025-06-13	0.320	0.320	0.310	0.320	0.320	134,000
2025-06-12	0.305	0.325	0.305	0.320	0.320	834,000
2025-06-11	0.315	0.325	0.310	0.315	0.315	880,000
2025-06-10	0.315	0.330	0.315	0.320	0.320	338,000
2025-06-09	0.335	0.335	0.310	0.320	0.320	1,994,000
2025-06-06	0.335	0.350	0.330	0.335	0.335	3,412,000
2025-06-05	0.350	0.370	0.315	0.325	0.325	3,274,000
2025-06-04	0.315	0.345	0.300	0.325	0.325	3,274,000
2025-06-03	0.320	0.320	0.300	0.315	0.315	1,178,000
2025-06-02	0.345	0.345	0.315	0.325	0.325	908,000
2025-05-30	0.350	0.360	0.325	0.345	0.345	1,304,000
2025-05-29	0.320	0.360	0.315	0.355	0.355	1,064,000
2025-05-28	0.320	0.325	0.310	0.320	0.320	92,000
2025-05-27	0.320	0.320	0.320	0.320	0.320	118,000
2025-05-26	0.320	0.335	0.315	0.335	0.335	328,500
2025-05-23	0.300	0.315	0.300	0.315	0.315	406,000
2025-05-22	0.340	0.340	0.305	0.320	0.320	313,286
2025-05-21	0.355	0.355	0.330	0.345	0.345	205,890
2025-05-20	0.345	0.375	0.340	0.360	0.360	130,000
2025-05-19	0.350	0.365	0.335	0.350	0.350	150,000
2025-05-16	0.330	0.375	0.330	0.375	0.375	76,000
2025-05-15	0.340	0.340	0.340	0.340	0.340	88,125
2025-05-14	0.350	0.360	0.320	0.360	0.360	170,000
2025-05-13	0.360	0.375	0.340	0.355	0.355	110,000
2025-05-12	0.360	0.360	0.350	0.350	0.350	60,000
2025-05-09	0.370	0.370	0.365	0.365	0.365	64,187

← NewerPage 6 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.