Paliburg Holdings Limited (HKG:0617)
Hong Kong · Delayed Price · Currency is HKD 0.1730
-0.0020 (-1.14%)
Aug 4, 2026, 9:48 AM HKT
Paliburg Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 654,125 |
| Jul 31, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.40% | 296,375 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 82,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 422,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 2,050,000 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.92% | 478,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 258,000 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 1,068,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 442,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 326,000 |
| Jul 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 160,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 985,269 |
| Jul 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 592,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 2.48% | 2,364,000 |
| Jul 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 60,000 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,610,000 |
| 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 |