Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.380	0.380	0.375	0.380	0.380	104,000
2025-05-07	0.380	0.380	0.380	0.380	0.380	0
2025-05-06	0.380	0.380	0.375	0.380	0.380	425,361
2025-05-02	0.395	0.435	0.380	0.390	0.390	360,000
2025-04-30	0.355	0.420	0.345	0.405	0.405	490,418
2025-04-29	0.345	0.345	0.340	0.345	0.345	60,000
2025-04-28	0.360	0.365	0.340	0.355	0.355	124,000
2025-04-25	0.355	0.380	0.335	0.360	0.360	218,000
2025-04-24	0.340	0.350	0.330	0.345	0.345	14,353
2025-04-23	0.355	0.355	0.320	0.340	0.340	336,000
2025-04-22	0.345	0.385	0.335	0.350	0.350	140,000
2025-04-17	0.345	0.345	0.300	0.345	0.345	308,000
2025-04-16	0.345	0.365	0.310	0.340	0.340	430,000
2025-04-15	0.390	0.400	0.365	0.385	0.385	26,150
2025-04-11	0.410	0.410	0.410	0.410	0.410	2,000
2025-04-10	0.395	0.410	0.390	0.395	0.395	36,005
2025-04-09	0.395	0.395	0.340	0.395	0.395	30,000
2025-04-07	0.405	0.410	0.370	0.395	0.395	16,000
2025-04-03	0.430	0.435	0.420	0.435	0.435	60,325
2025-04-02	0.430	0.430	0.430	0.430	0.430	2,200
2025-04-01	0.455	0.455	0.425	0.430	0.430	182,996
2025-03-31	0.470	0.475	0.430	0.475	0.475	381,175
2025-03-28	0.450	0.475	0.425	0.475	0.475	521,240
2025-03-27	0.485	0.485	0.475	0.475	0.475	715,000
2025-03-26	0.495	0.510	0.485	0.510	0.510	264,000
2025-03-25	0.480	0.500	0.480	0.500	0.500	6,917
2025-03-24	0.490	0.495	0.485	0.495	0.495	32,000
2025-03-21	0.500	0.500	0.495	0.500	0.500	14,000
2025-03-20	0.490	0.500	0.490	0.495	0.495	9,600
2025-03-19	0.500	0.500	0.485	0.485	0.485	60,000
2025-03-18	0.500	0.510	0.495	0.510	0.510	24,000
2025-03-17	0.500	0.510	0.495	0.510	0.510	60,000
2025-03-14	0.480	0.520	0.480	0.520	0.520	12,750
2025-03-13	0.500	0.500	0.485	0.500	0.500	206,000
2025-03-12	0.530	0.530	0.500	0.510	0.510	536,000
2025-03-11	0.530	0.540	0.520	0.520	0.520	74,875
2025-03-10	0.520	0.530	0.510	0.530	0.530	176,000
2025-03-07	0.540	0.540	0.520	0.540	0.540	614,250
2025-03-06	0.530	0.550	0.510	0.520	0.520	96,250
2025-03-05	0.530	0.530	0.520	0.530	0.530	30,000
2025-03-04	0.500	0.560	0.500	0.560	0.560	14,000
2025-03-03	0.530	0.530	0.500	0.500	0.500	36,000
2025-02-28	0.520	0.530	0.500	0.530	0.530	17,000
2025-02-27	0.530	0.530	0.510	0.520	0.520	156,000
2025-02-26	0.530	0.550	0.510	0.550	0.550	70,000
2025-02-25	0.495	0.550	0.485	0.540	0.540	48,500
2025-02-24	0.500	0.520	0.500	0.520	0.520	44,000
2025-02-21	0.485	0.510	0.485	0.510	0.510	36,950
2025-02-20	0.520	0.520	0.465	0.500	0.500	28,625
2025-02-19	0.540	0.540	0.510	0.530	0.530	49,577
2025-02-18	0.530	0.550	0.530	0.540	0.540	75,000
2025-02-17	0.510	0.540	0.510	0.540	0.540	39,000
2025-02-14	0.530	0.550	0.520	0.520	0.520	36,000
2025-02-13	0.530	0.530	0.520	0.520	0.520	86,025
2025-02-12	0.540	0.540	0.520	0.540	0.540	204,375
2025-02-11	0.520	0.540	0.485	0.530	0.530	58,500
2025-02-10	0.510	0.510	0.510	0.510	0.510	2,000
2025-02-07	0.520	0.540	0.500	0.540	0.540	157,000
2025-02-06	0.540	0.540	0.540	0.540	0.540	2,000
2025-02-05	0.550	0.560	0.540	0.560	0.560	12,000

← NewerPage 7 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.