P.B. Group Limited (HKG:8331)

P.B. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 16, 2026	0.24	0.33	0.24	0.32	0.32	12.50%	190,000
Jun 15, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 11, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 10, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 9, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 8, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	40,000
Jun 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 1, 2026	0.28	0.41	0.28	0.30	0.30	-	210,000
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 28, 2026	0.31	0.31	0.30	0.30	0.30	-11.76%	70,000
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 26, 2026	0.30	0.50	0.30	0.34	0.34	11.48%	130,000
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-12.86%	30,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 15, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 12, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	-
May 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 8, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 28, 2026	0.30	0.39	0.30	0.39	0.39	6.85%	70,000
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 14, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2026	0.32	0.37	0.32	0.37	0.37	-1.35%	40,000
Apr 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.