Paliburg Holdings Limited (HKG:0617)
Hong Kong · Delayed Price · Currency is HKD 0.1630
-0.0040 (-2.40%)
Jul 10, 2026, 4:08 PM HKT
Paliburg Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 506,000 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 2,012,000 |
| Jul 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 682,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 106,000 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 392,000 |
| Jul 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.52% | 578,700 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.24% | 4,830,000 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 266,000 |
| Jun 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 346,000 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.85% | 740,000 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 164,250 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 156,250 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | 426,000 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 376,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.92% | 1,303,400 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 450,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.59% | 144,000 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 328,000 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.06% | 174,000 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.96% | 874,000 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.53% | 112,000 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 348,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 194,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 740,000 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.42% | 82,000 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 102,625 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 146,000 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.98% | 870,928 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 474,000 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.43% | 1,734,000 |
| May 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 430,000 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,030,150 |
| May 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.49% | 310,762 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 1,698,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 292,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 114,000 |
| May 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | 2,057,600 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 1,960,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 2,882,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.66% | 2,030,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 856,000 |
| May 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 4,302,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 1,712,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,270,375 |
| May 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 852,000 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 2,104,257 |
| May 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 3,586,000 |
| Apr 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.00% | 3,312,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 5.14% | 2,288,400 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 1,531,176 |