Paliburg Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.550	0.560	0.540	0.560	0.560	12,000
2025-02-03	0.520	0.550	0.510	0.550	0.550	120,000
2025-01-28	0.530	0.530	0.520	0.530	0.530	44,000
2025-01-27	0.550	0.550	0.550	0.550	0.550	2,000
2025-01-24	0.540	0.540	0.520	0.540	0.540	48,000
2025-01-23	0.540	0.540	0.530	0.530	0.530	12,075
2025-01-22	0.550	0.550	0.550	0.550	0.550	2,000
2025-01-21	0.540	0.550	0.520	0.520	0.520	39,120
2025-01-20	0.520	0.540	0.520	0.530	0.530	227,600
2025-01-16	0.530	0.530	0.510	0.520	0.520	60,000
2025-01-15	0.510	0.530	0.510	0.530	0.530	14,000
2025-01-14	0.540	0.540	0.500	0.520	0.520	178,000
2025-01-13	0.530	0.570	0.520	0.570	0.570	30,000
2025-01-10	0.540	0.540	0.540	0.540	0.540	2,000
2025-01-09	0.520	0.550	0.510	0.550	0.550	425,000
2025-01-08	0.540	0.540	0.530	0.530	0.530	16,000
2025-01-07	0.530	0.570	0.530	0.530	0.530	204,000
2025-01-06	0.520	0.540	0.520	0.540	0.540	20,000
2025-01-03	0.530	0.540	0.520	0.540	0.540	20,352
2025-01-02	0.530	0.530	0.510	0.530	0.530	16,000
2024-12-31	0.500	0.520	0.495	0.520	0.520	74,400
2024-12-30	0.500	0.520	0.485	0.520	0.520	34,000
2024-12-27	0.500	0.500	0.470	0.500	0.500	10,550
2024-12-23	0.500	0.520	0.500	0.520	0.520	4,000
2024-12-20	0.520	0.520	0.500	0.500	0.500	10,000
2024-12-19	0.495	0.520	0.495	0.520	0.520	4,446
2024-12-18	0.540	0.540	0.520	0.520	0.520	404,000
2024-12-17	0.530	0.620	0.520	0.560	0.560	142,000
2024-12-16	0.520	0.550	0.510	0.550	0.550	72,000
2024-12-13	0.530	0.540	0.530	0.540	0.540	28,000
2024-12-12	0.550	0.550	0.500	0.520	0.520	108,000
2024-12-11	0.570	0.580	0.560	0.560	0.560	82,500
2024-12-10	0.590	0.600	0.550	0.600	0.600	255,302
2024-12-09	0.580	0.590	0.580	0.580	0.580	24,000
2024-12-06	0.590	0.610	0.580	0.610	0.610	42,000
2024-12-05	0.600	0.610	0.570	0.610	0.610	216,000
2024-12-04	0.640	0.670	0.580	0.610	0.610	78,000
2024-12-03	0.620	0.680	0.570	0.640	0.640	111,882
2024-12-02	0.650	0.660	0.620	0.650	0.650	64,000
2024-11-29	0.600	0.670	0.600	0.670	0.670	24,750
2024-11-28	0.630	0.630	0.610	0.610	0.610	36,000
2024-11-27	0.680	0.680	0.560	0.670	0.670	40,050
2024-11-26	0.660	0.670	0.590	0.660	0.660	66
2024-11-22	0.680	0.680	0.670	0.670	0.670	2,000
2024-11-21	0.650	0.680	0.650	0.680	0.680	73,800
2024-11-20	0.640	0.680	0.600	0.680	0.680	138,000
2024-11-19	0.650	0.650	0.650	0.650	0.650	4,075
2024-11-18	0.650	0.650	0.630	0.650	0.650	68,537
2024-11-15	0.670	0.690	0.660	0.660	0.660	20,000
2024-11-14	0.700	0.710	0.650	0.660	0.660	118,000
2024-11-13	0.710	0.720	0.680	0.720	0.720	194,000
2024-11-12	0.730	0.890	0.690	0.730	0.730	332,500
2024-11-11	0.720	0.730	0.660	0.730	0.730	98,000
2024-11-08	0.720	0.720	0.720	0.720	0.720	2,000
2024-11-07	0.720	0.750	0.700	0.700	0.700	56,000
2024-11-06	0.710	0.730	0.700	0.720	0.720	76,000
2024-11-05	0.720	0.720	0.720	0.720	0.720	2,000
2024-11-04	0.720	0.730	0.700	0.720	0.720	98,021
2024-11-01	0.740	0.740	0.700	0.710	0.710	160,000
2024-10-31	0.740	0.930	0.710	0.770	0.770	224,000

← NewerPage 8 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.