HKSE - Delayed Quote HKD

Paliburg Holdings Limited (0617.HK)

Compare
0.660 0.000 (0.00%)
At close: November 15 at 4:08 PM GMT+8
Currency in HKD
Download
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 8, 2024 0.720 0.720 0.720 0.720 0.720 2,000
Nov 7, 2024 0.720 0.750 0.700 0.700 0.700 56,000
Nov 6, 2024 0.710 0.730 0.700 0.720 0.720 76,000
Nov 5, 2024 0.720 0.720 0.720 0.720 0.720 -
Nov 4, 2024 0.720 0.730 0.700 0.720 0.720 98,021
Nov 1, 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 9, 2024 0.750 0.780 0.730 0.760 0.760 50,000
Oct 8, 2024 0.760 0.760 0.680 0.730 0.730 120,000
Oct 7, 2024 0.790 0.820 0.750 0.820 0.820 118,000
Oct 4, 2024 0.790 0.870 0.750 0.870 0.870 114,400
Oct 3, 2024 0.750 0.900 0.700 0.820 0.820 50,713
Oct 2, 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 9, 2024 0.590 0.590 0.570 0.590 0.590 16,062
Sep 5, 2024 0.590 0.590 0.590 0.590 0.590 -
Sep 4, 2024 0.590 0.620 0.580 0.620 0.620 88,000
Sep 3, 2024 0.590 0.600 0.590 0.600 0.600 46,000
Sep 2, 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 9, 2024 0.720 0.790 0.680 0.750 0.750 34,046
Aug 8, 2024 0.800 0.800 0.720 0.720 0.720 32,000
Aug 7, 2024 0.800 0.800 0.720 0.730 0.730 294,000
Aug 6, 2024 0.740 0.790 0.670 0.780 0.780 58,000
Aug 5, 2024 0.790 0.790 0.720 0.730 0.730 172,000
Aug 2, 2024 0.790 0.790 0.770 0.780 0.780 8,000
Aug 1, 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 9, 2024 0.830 0.910 0.830 0.860 0.860 316,000
Jul 8, 2024 0.830 0.850 0.830 0.850 0.850 56,000
Jul 4, 2024 0.840 0.860 0.840 0.860 0.860 4,680
Jul 3, 2024 0.940 0.940 0.850 0.870 0.870 504,000
Jul 2, 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
Jun 21, 2024 0.810 0.850 0.790 0.820 0.820 76,375
Jun 20, 2024 0.900 0.930 0.800 0.820 0.820 268,000
Jun 19, 2024 0.800 0.880 0.800 0.860 0.860 530,000
Jun 18, 2024 0.780 0.800 0.750 0.800 0.800 188,000
Jun 17, 2024 0.730 0.790 0.730 0.760 0.760 202,059
Jun 14, 2024 0.740 0.770 0.740 0.750 0.750 1,618,562
Jun 13, 2024 0.760 0.760 0.750 0.750 0.750 38,000
Jun 12, 2024 0.750 0.800 0.730 0.770 0.770 128,000
Jun 11, 2024 0.750 0.780 0.750 0.770 0.770 71,000
Jun 7, 2024 0.750 0.770 0.740 0.770 0.770 72,000
Jun 6, 2024 0.750 0.770 0.750 0.760 0.760 46,312
Jun 5, 2024 0.770 0.770 0.740 0.750 0.750 76,000
Jun 4, 2024 0.790 0.800 0.790 0.800 0.800 4,150
Jun 3, 2024 0.790 0.800 0.790 0.800 0.800 6,000
May 31, 2024 0.800 0.800 0.770 0.790 0.790 56,000
May 30, 2024 0.800 0.800 0.790 0.790 0.790 14,000
May 29, 2024 0.780 0.820 0.780 0.790 0.790 42,000
May 28, 2024 0.890 0.900 0.800 0.800 0.800 685,000
May 27, 2024 0.930 0.930 0.930 0.930 0.930 2,000
May 24, 2024 0.880 0.920 0.850 0.920 0.920 74,000
May 23, 2024 0.880 0.880 0.860 0.880 0.880 38,000
May 22, 2024 0.880 0.920 0.860 0.900 0.900 51,000
May 21, 2024 0.870 0.890 0.850 0.890 0.890 22,000
May 20, 2024 0.890 0.950 0.870 0.900 0.900 20,000
May 17, 2024 0.890 0.920 0.860 0.880 0.880 46,000
May 16, 2024 0.900 0.920 0.880 0.910 0.910 88,000
May 14, 2024 0.850 0.860 0.820 0.860 0.860 14,000
May 13, 2024 0.820 0.840 0.800 0.800 0.800 24,250
May 10, 2024 0.800 0.840 0.770 0.840 0.840 97,358
May 9, 2024 0.740 0.820 0.740 0.820 0.820 12,000
May 8, 2024 0.740 0.830 0.730 0.810 0.810 46,000
May 7, 2024 0.800 0.810 0.800 0.810 0.810 18,000
May 6, 2024 0.780 0.790 0.770 0.790 0.790 24,000
May 3, 2024 0.760 0.800 0.760 0.760 0.760 37,000
May 2, 2024 0.810 0.810 0.760 0.760 0.760 39,088
Apr 30, 2024 0.790 0.870 0.750 0.810 0.810 108,000
Apr 29, 2024 0.790 0.850 0.740 0.850 0.850 51,925
Apr 26, 2024 0.770 0.800 0.760 0.770 0.770 96,000
Apr 25, 2024 0.730 0.770 0.700 0.760 0.760 40,000
Apr 24, 2024 0.680 0.760 0.680 0.760 0.760 19,509
Apr 23, 2024 0.720 0.740 0.720 0.730 0.730 67,125
Apr 22, 2024 0.680 0.720 0.680 0.720 0.720 4,025
Apr 19, 2024 0.720 0.720 0.720 0.720 0.720 -
Apr 18, 2024 0.720 0.720 0.720 0.720 0.720 -
Apr 17, 2024 0.720 0.720 0.720 0.720 0.720 -
Apr 16, 2024 0.690 0.720 0.690 0.720 0.720 26,000
Apr 15, 2024 0.740 0.750 0.680 0.710 0.710 187,975
Apr 12, 2024 0.710 0.740 0.710 0.740 0.740 4,652
Apr 11, 2024 0.750 0.760 0.730 0.730 0.730 38,000
Apr 10, 2024 0.750 0.760 0.750 0.750 0.750 60,498
Apr 9, 2024 0.800 0.800 0.750 0.750 0.750 32,220
Apr 8, 2024 0.740 0.840 0.740 0.800 0.800 168,000
Apr 5, 2024 0.780 0.780 0.740 0.770 0.770 296,000
Apr 3, 2024 0.780 0.800 0.780 0.800 0.800 10,000
Apr 2, 2024 0.790 0.790 0.790 0.790 0.790 10,664
Mar 28, 2024 0.810 0.860 0.780 0.830 0.830 14,000
Mar 27, 2024 0.770 0.800 0.770 0.790 0.790 44,250
Mar 26, 2024 0.790 0.810 0.790 0.810 0.810 12,000
Mar 25, 2024 0.800 0.840 0.790 0.800 0.800 64,000
Mar 22, 2024 0.770 0.820 0.770 0.820 0.820 26,571
Mar 21, 2024 0.770 0.840 0.750 0.800 0.800 28,000
Mar 20, 2024 0.750 0.780 0.740 0.780 0.780 114,000
Mar 19, 2024 0.790 0.790 0.760 0.780 0.780 50,000
Mar 18, 2024 0.800 0.800 0.770 0.790 0.790 58,000
Mar 15, 2024 0.770 0.840 0.770 0.830 0.830 44,000
Mar 14, 2024 0.780 0.850 0.760 0.760 0.760 44,000
Mar 13, 2024 0.760 0.780 0.740 0.770 0.770 80,200
Mar 12, 2024 0.750 0.790 0.720 0.790 0.790 72,000
Mar 11, 2024 0.740 0.750 0.710 0.750 0.750 84,000
Mar 8, 2024 0.720 0.740 0.680 0.740 0.740 392,000
Mar 7, 2024 0.700 0.740 0.700 0.740 0.740 44,000
Mar 6, 2024 0.710 0.720 0.700 0.710 0.710 98,000
Mar 5, 2024 0.690 0.720 0.670 0.720 0.720 354,000
Mar 4, 2024 0.700 0.730 0.670 0.680 0.680 384,672
Mar 1, 2024 0.710 0.730 0.670 0.730 0.730 330,000
Feb 29, 2024 0.670 0.700 0.670 0.700 0.700 44,000
Feb 28, 2024 0.710 0.710 0.660 0.670 0.670 100,200
Feb 27, 2024 0.720 0.720 0.680 0.700 0.700 82,000
Feb 26, 2024 0.690 0.730 0.660 0.700 0.700 61,060
Feb 23, 2024 0.680 0.720 0.670 0.680 0.680 38,000
Feb 22, 2024 0.680 0.680 0.660 0.670 0.670 102,712
Feb 21, 2024 0.690 0.690 0.660 0.670 0.670 112,000
Feb 20, 2024 0.690 0.710 0.670 0.710 0.710 88,350
Feb 19, 2024 0.680 0.700 0.660 0.700 0.700 94,250
Feb 16, 2024 0.690 0.710 0.650 0.710 0.710 125,773
Feb 15, 2024 0.670 0.700 0.640 0.680 0.680 278,000
Feb 14, 2024 0.670 0.680 0.650 0.680 0.680 16,000
Feb 9, 2024 0.680 0.680 0.680 0.680 0.680 -
Feb 8, 2024 0.670 0.690 0.670 0.670 0.670 142,451
Feb 7, 2024 0.650 0.670 0.610 0.670 0.670 134,000
Feb 6, 2024 0.640 0.640 0.640 0.640 0.640 2,000
Feb 5, 2024 0.650 0.670 0.650 0.670 0.670 30,351
Feb 2, 2024 0.650 0.670 0.640 0.670 0.670 22,000
Feb 1, 2024 0.670 0.670 0.630 0.660 0.660 104,625
Jan 31, 2024 0.670 0.670 0.670 0.670 0.670 -
Jan 30, 2024 0.640 0.680 0.640 0.680 0.680 14,000
Jan 29, 2024 0.670 0.690 0.670 0.680 0.680 88,000
Jan 26, 2024 0.680 0.710 0.650 0.680 0.680 387,250
Jan 25, 2024 0.690 0.720 0.670 0.710 0.710 72,000
Jan 24, 2024 0.700 0.720 0.690 0.710 0.710 326,000
Jan 23, 2024 0.730 0.740 0.730 0.730 0.730 19,000
Jan 22, 2024 0.740 0.750 0.730 0.730 0.730 46,000
Jan 19, 2024 0.740 0.750 0.740 0.750 0.750 74,000
Jan 18, 2024 0.760 0.760 0.760 0.760 0.760 6,500
Jan 17, 2024 0.760 0.760 0.730 0.750 0.750 72,000
Jan 16, 2024 0.760 0.760 0.750 0.750 0.750 14,000
Jan 15, 2024 0.750 0.750 0.750 0.750 0.750 -
Jan 12, 2024 0.760 0.770 0.710 0.750 0.750 142,000
Jan 11, 2024 0.770 0.780 0.770 0.780 0.780 14,000
Jan 10, 2024 0.780 0.780 0.760 0.780 0.780 28,000
Jan 9, 2024 0.770 0.780 0.770 0.770 0.770 20,000
Jan 8, 2024 0.750 0.770 0.740 0.760 0.760 116,000
Jan 5, 2024 0.750 0.780 0.750 0.780 0.780 18,000
Jan 4, 2024 0.760 0.770 0.750 0.760 0.760 60,000
Jan 3, 2024 0.750 0.780 0.730 0.780 0.780 66,000
Jan 2, 2024 0.750 0.770 0.750 0.770 0.770 32,000
Dec 29, 2023 0.760 0.770 0.760 0.770 0.770 8,000
Dec 28, 2023 0.750 0.770 0.750 0.770 0.770 22,000
Dec 27, 2023 0.750 0.780 0.740 0.780 0.780 80,000
Dec 22, 2023 0.750 0.770 0.750 0.770 0.770 54,000
Dec 21, 2023 0.760 0.760 0.750 0.750 0.750 46,375
Dec 20, 2023 0.740 0.770 0.740 0.770 0.770 96,000
Dec 19, 2023 0.760 0.770 0.740 0.750 0.750 16,000
Dec 18, 2023 0.750 0.760 0.740 0.740 0.740 170,000
Dec 15, 2023 0.740 0.770 0.740 0.760 0.760 217,666
Dec 14, 2023 0.750 0.760 0.740 0.760 0.760 76,000
Dec 13, 2023 0.760 0.780 0.760 0.770 0.770 14,000
Dec 12, 2023 0.770 0.770 0.760 0.770 0.770 66,000
Dec 11, 2023 0.780 0.780 0.750 0.770 0.770 132,606
Dec 8, 2023 0.770 0.790 0.770 0.790 0.790 20,000
Dec 7, 2023 0.760 0.780 0.760 0.780 0.780 98,000
Dec 6, 2023 0.770 0.790 0.770 0.790 0.790 40,000
Dec 5, 2023 0.790 0.790 0.770 0.780 0.780 56,000
Dec 4, 2023 0.780 0.820 0.780 0.800 0.800 84,000
Dec 1, 2023 0.800 0.810 0.790 0.800 0.800 18,000
Nov 30, 2023 0.790 0.800 0.780 0.800 0.800 72,000
Nov 29, 2023 0.790 0.790 0.790 0.790 0.790 18,000
Nov 28, 2023 0.790 0.800 0.790 0.790 0.790 22,000
Nov 27, 2023 0.780 0.790 0.770 0.790 0.790 24,425
Nov 24, 2023 0.760 0.800 0.760 0.780 0.780 150,000
Nov 23, 2023 0.770 0.780 0.770 0.780 0.780 16,400
Nov 22, 2023 0.760 0.770 0.740 0.760 0.760 146,000
Nov 21, 2023 0.780 0.780 0.760 0.770 0.770 30,000
Nov 20, 2023 0.770 0.780 0.740 0.760 0.760 106,000
Nov 17, 2023 0.780 0.780 0.740 0.780 0.780 16,000
Nov 16, 2023 0.770 0.780 0.750 0.750 0.750 205,125
Nov 15, 2023 0.760 0.800 0.760 0.780 0.780 68,000