Paliburg Holdings Limited (0617.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.660

0.000

(0.00%)

At close: 04:08PM HKT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.670	0.690	0.660	0.660	0.660	20,000
Nov 14, 2024	0.700	0.710	0.650	0.660	0.660	118,000
Nov 13, 2024	0.710	0.720	0.680	0.720	0.720	194,000
Nov 12, 2024	0.730	0.890	0.690	0.730	0.730	332,500
Nov 11, 2024	0.720	0.730	0.660	0.730	0.730	98,000
Nov 08, 2024	0.720	0.720	0.720	0.720	0.720	2,000
Nov 07, 2024	0.720	0.750	0.700	0.700	0.700	56,000
Nov 06, 2024	0.710	0.730	0.700	0.720	0.720	76,000
Nov 05, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 04, 2024	0.720	0.730	0.700	0.720	0.720	98,021
Nov 01, 2024	0.740	0.740	0.700	0.710	0.710	160,000
Oct 31, 2024	0.740	0.930	0.710	0.770	0.770	224,000
Oct 30, 2024	0.740	0.760	0.700	0.760	0.760	148,000
Oct 29, 2024	0.720	0.740	0.700	0.730	0.730	57,687
Oct 28, 2024	0.720	0.730	0.700	0.720	0.720	12,000
Oct 25, 2024	0.700	0.710	0.700	0.710	0.710	12,000
Oct 24, 2024	0.710	0.710	0.710	0.710	0.710	10,000
Oct 23, 2024	0.700	0.710	0.700	0.710	0.710	20,000
Oct 22, 2024	0.730	0.730	0.710	0.720	0.720	6,503
Oct 21, 2024	0.710	0.730	0.690	0.730	0.730	66,000
Oct 18, 2024	0.740	0.740	0.740	0.740	0.740	-
Oct 17, 2024	0.700	0.740	0.680	0.740	0.740	36,000
Oct 16, 2024	0.690	0.710	0.690	0.710	0.710	26,000
Oct 15, 2024	0.700	0.700	0.670	0.680	0.680	34,000
Oct 14, 2024	0.710	0.740	0.680	0.710	0.710	118,000
Oct 10, 2024	0.730	0.770	0.730	0.770	0.770	16,000
Oct 09, 2024	0.750	0.780	0.730	0.760	0.760	50,000
Oct 08, 2024	0.760	0.760	0.680	0.730	0.730	120,000
Oct 07, 2024	0.790	0.820	0.750	0.820	0.820	118,000
Oct 04, 2024	0.790	0.870	0.750	0.870	0.870	114,400
Oct 03, 2024	0.750	0.900	0.700	0.820	0.820	50,713
Oct 02, 2024	0.690	0.750	0.670	0.750	0.750	70,000
Sep 30, 2024	0.640	0.690	0.640	0.680	0.680	78,000
Sep 27, 2024	0.630	0.660	0.630	0.660	0.660	10,000
Sep 26, 2024	0.620	0.640	0.620	0.630	0.630	108,900
Sep 25, 2024	0.610	0.630	0.590	0.630	0.630	98,025
Sep 24, 2024	0.630	0.630	0.590	0.630	0.630	39,255
Sep 23, 2024	0.590	0.610	0.580	0.610	0.610	52,000
Sep 20, 2024	0.590	0.600	0.580	0.600	0.600	18,000
Sep 19, 2024	0.590	0.620	0.570	0.620	0.620	88,227
Sep 17, 2024	0.580	0.590	0.560	0.590	0.590	76,200
Sep 16, 2024	0.570	0.590	0.560	0.590	0.590	138,717
Sep 13, 2024	0.580	0.590	0.580	0.590	0.590	24,000
Sep 12, 2024	0.600	0.610	0.570	0.600	0.600	108,000
Sep 11, 2024	0.570	0.600	0.570	0.590	0.590	62,000
Sep 10, 2024	0.600	0.620	0.570	0.570	0.570	8,000
Sep 09, 2024	0.590	0.590	0.570	0.590	0.590	16,062
Sep 05, 2024	0.590	0.590	0.590	0.590	0.590	-
Sep 04, 2024	0.590	0.620	0.580	0.620	0.620	88,000
Sep 03, 2024	0.590	0.600	0.590	0.600	0.600	46,000
Sep 02, 2024	0.590	0.610	0.580	0.600	0.600	144,000
Aug 30, 2024	0.600	0.620	0.590	0.620	0.620	41,562
Aug 29, 2024	0.620	0.650	0.580	0.610	0.610	94,000
Aug 28, 2024	0.590	0.610	0.520	0.610	0.610	190,000
Aug 27, 2024	0.600	0.600	0.580	0.600	0.600	98,000
Aug 26, 2024	0.720	0.720	0.600	0.610	0.610	390,000
Aug 23, 2024	0.700	0.740	0.640	0.650	0.650	55,250
Aug 22, 2024	0.700	0.740	0.670	0.680	0.680	102,000
Aug 21, 2024	0.700	0.700	0.670	0.670	0.670	144,000
Aug 20, 2024	0.720	0.730	0.650	0.720	0.720	266,000
Aug 19, 2024	0.710	0.750	0.680	0.750	0.750	76,000
Aug 16, 2024	0.720	0.740	0.660	0.740	0.740	200,625
Aug 15, 2024	0.750	0.750	0.720	0.730	0.730	210,356
Aug 14, 2024	0.780	0.790	0.720	0.770	0.770	76,000
Aug 13, 2024	0.750	0.820	0.730	0.820	0.820	98,000
Aug 12, 2024	0.750	0.770	0.730	0.770	0.770	42,000
Aug 09, 2024	0.720	0.790	0.680	0.750	0.750	34,046
Aug 08, 2024	0.800	0.800	0.720	0.720	0.720	32,000
Aug 07, 2024	0.800	0.800	0.720	0.730	0.730	294,000
Aug 06, 2024	0.740	0.790	0.670	0.780	0.780	58,000
Aug 05, 2024	0.790	0.790	0.720	0.730	0.730	172,000
Aug 02, 2024	0.790	0.790	0.770	0.780	0.780	8,000
Aug 01, 2024	0.800	0.800	0.760	0.790	0.790	60,000
Jul 31, 2024	0.790	0.800	0.780	0.790	0.790	26,000
Jul 30, 2024	0.760	0.800	0.760	0.790	0.790	34,000
Jul 29, 2024	0.770	0.800	0.770	0.790	0.790	5,800
Jul 26, 2024	0.800	0.800	0.790	0.790	0.790	14,000
Jul 25, 2024	0.810	0.810	0.800	0.810	0.810	6,000
Jul 24, 2024	0.820	0.820	0.820	0.820	0.820	-
Jul 23, 2024	0.820	0.820	0.820	0.820	0.820	-
Jul 22, 2024	0.800	0.820	0.800	0.820	0.820	12,000
Jul 19, 2024	0.820	0.820	0.820	0.820	0.820	-
Jul 18, 2024	0.790	0.820	0.790	0.820	0.820	30,000
Jul 17, 2024	0.800	0.810	0.780	0.800	0.800	112,000
Jul 16, 2024	0.810	0.830	0.810	0.810	0.810	96,000
Jul 15, 2024	0.840	0.840	0.800	0.800	0.800	36,000
Jul 12, 2024	0.830	0.870	0.820	0.870	0.870	95,000
Jul 11, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 10, 2024	0.850	0.850	0.830	0.830	0.830	148,000
Jul 09, 2024	0.830	0.910	0.830	0.860	0.860	316,000
Jul 08, 2024	0.830	0.850	0.830	0.850	0.850	56,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.840	0.860	0.840	0.860	0.860	4,680
Jul 03, 2024	0.940	0.940	0.850	0.870	0.870	504,000
Jul 02, 2024	0.830	0.940	0.810	0.920	0.920	1,186,000
Jun 28, 2024	0.810	0.840	0.790	0.840	0.840	30,000
Jun 27, 2024	0.820	0.820	0.790	0.790	0.790	108,000
Jun 26, 2024	0.820	0.830	0.800	0.830	0.830	52,000
Jun 25, 2024	0.840	0.870	0.800	0.870	0.870	38,000
Jun 24, 2024	0.810	0.820	0.780	0.810	0.810	84,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Paliburg Holdings Limited (0617.HK)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)