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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.25	0.25	0.25	0.25	0.24	769,244
December 23, 2025	0.25	0.25	0.25	0.25	0.25	298,000
December 22, 2025	0.26	0.25	0.25	0.26	0.25	28,000
December 19, 2025	0.24	0.25	0.25	0.25	0.24	696,000
December 18, 2025	0.25	0.24	0.24	0.25	0.24	682,000
December 17, 2025	0.25	0.26	0.26	0.26	0.25	32,000
December 16, 2025	0.25	0.26	0.26	0.26	0.25	30,000
December 15, 2025	0.25	0.25	0.25	0.25	0.24	322,000
December 12, 2025	0.25	0.25	0.25	0.25	0.25	42,000
December 11, 2025	0.26	0.25	0.25	0.26	0.25	586,537
December 10, 2025	0.26	0.26	0.26	0.26	0.26	554,000
December 09, 2025	0.26	0.27	0.27	0.27	0.26	43,681
December 08, 2025	0.27	0.27	0.27	0.27	0.26	488,000
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

Paliburg Holdings Limited (0617.HK) HKSE