P.B. Group Limited (HKG:8331)
Hong Kong · Delayed Price · Currency is HKD 0.2300
-0.0190 (-7.63%)
Jul 31, 2026, 2:11 PM HKT
P.B. Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.25 | - | 40,000 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.75% | 10,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 90,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 130,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 29, 2026 | 0.25 | 0.32 | 0.25 | 0.26 | 0.26 | -21.54% | 320,000 |
| Jun 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 100,000 |
| Jun 24, 2026 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 4.76% | 220,000 |
| Jun 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jun 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 |