Paliburg Holdings Limited - 0617.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.26	0.26	0.26	0.27	0.25	166,000
December 04, 2025	0.27	0.27	0.27	0.27	0.27	12,000
December 03, 2025	0.27	0.27	0.27	0.27	0.26	24,000
December 02, 2025	0.27	0.27	0.27	0.28	0.26	850,000
December 01, 2025	0.28	0.27	0.27	0.28	0.27	218,000
November 28, 2025	0.27	0.27	0.27	0.27	0.26	1.17M
November 27, 2025	0.27	0.27	0.27	0.27	0.27	108,000
November 26, 2025	0.29	0.27	0.27	0.29	0.27	668,000
November 25, 2025	0.28	0.28	0.28	0.28	0.28	1.37M
November 24, 2025	0.28	0.28	0.28	0.29	0.28	766,000
November 21, 2025	0.28	0.28	0.28	0.28	0.28	322,000
November 20, 2025	0.28	0.28	0.28	0.28	0.28	162,000
November 19, 2025	0.29	0.29	0.29	0.29	0.28	43,000
November 18, 2025	0.3	0.28	0.28	0.3	0.28	712,000
November 17, 2025	0.3	0.3	0.3	0.31	0.3	626,000
November 14, 2025	0.29	0.3	0.3	0.31	0.29	969,700
November 13, 2025	0.3	0.28	0.28	0.3	0.28	158,000
November 12, 2025	0.29	0.29	0.29	0.29	0.29	4,000
November 11, 2025	0.28	0.28	0.28	0.28	0.27	240,000
November 10, 2025	0.28	0.28	0.28	0.28	0.28	134,000
November 07, 2025	0.27	0.28	0.28	0.28	0.27	278,050
November 06, 2025	0.28	0.28	0.28	0.28	0.27	313,500
November 05, 2025	0.28	0.28	0.28	0.28	0.26	116,000
November 04, 2025	0.28	0.28	0.28	0.28	0.27	304,000
November 03, 2025	0.27	0.27	0.27	0.28	0.26	1.27M
October 31, 2025	0.28	0.27	0.27	0.28	0.27	486,000
October 30, 2025	0.29	0.28	0.28	0.29	0.28	296,000
October 28, 2025	0.3	0.29	0.29	0.3	0.28	405,200
October 27, 2025	0.31	0.3	0.3	0.31	0.3	306,000
October 24, 2025	0.31	0.31	0.31	0.31	0.29	124,000
October 23, 2025	0.3	0.3	0.3	0.3	0.29	410,625
October 22, 2025	0.3	0.31	0.31	0.31	0.3	276,000
October 21, 2025	0.3	0.31	0.31	0.31	0.3	226,106
October 20, 2025	0.3	0.31	0.31	0.31	0.3	228,000
October 17, 2025	0.31	0.31	0.31	0.31	0.3	290,000
October 16, 2025	0.32	0.31	0.31	0.32	0.31	110,000
October 15, 2025	0.3	0.32	0.32	0.32	0.3	118,000
October 14, 2025	0.3	0.31	0.31	0.31	0.3	543,500
October 13, 2025	0.31	0.31	0.31	0.32	0.31	482,000
October 10, 2025	0.32	0.32	0.32	0.32	0.32	780,000
October 09, 2025	0.33	0.32	0.32	0.34	0.32	1.23M
October 08, 2025	0.31	0.33	0.33	0.33	0.31	2.04M
October 06, 2025	0.3	0.31	0.31	0.32	0.3	1.11M
October 03, 2025	0.31	0.31	0.31	0.31	0.3	322,000
October 02, 2025	0.32	0.31	0.31	0.32	0.3	1.41M
September 30, 2025	0.33	0.32	0.32	0.33	0.32	394,000
September 29, 2025	0.32	0.32	0.32	0.32	0.31	404,000
September 26, 2025	0.32	0.31	0.31	0.33	0.31	816,125
September 25, 2025	0.32	0.32	0.32	0.32	0.31	426,000
September 24, 2025	0.32	0.33	0.33	0.33	0.32	1.62M
September 23, 2025	0.33	0.32	0.32	0.33	0.31	1.75M
September 22, 2025	0.33	0.33	0.33	0.34	0.32	1.2M
September 19, 2025	0.35	0.34	0.34	0.35	0.33	344,000
September 18, 2025	0.36	0.35	0.35	0.36	0.33	4.36M
September 17, 2025	0.38	0.37	0.37	0.4	0.37	4.01M
September 16, 2025	0.35	0.39	0.39	0.4	0.33	9.41M
September 15, 2025	0.35	0.34	0.34	0.36	0.34	1.25M
September 12, 2025	0.33	0.35	0.35	0.37	0.31	8.45M
September 11, 2025	0.35	0.33	0.33	0.36	0.33	4.38M
September 10, 2025	0.28	0.36	0.36	0.38	0.28	12.16M

Paliburg Holdings Limited (0617.HK) HKSE