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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.28	0.28	0.28	0.28	0.28	1.18M
September 08, 2025	0.28	0.28	0.28	0.28	0.28	186,000
September 05, 2025	0.27	0.28	0.28	0.28	0.27	953,000
September 04, 2025	0.27	0.28	0.28	0.28	0.27	144,000
September 03, 2025	0.28	0.27	0.27	0.28	0.27	838,000
September 02, 2025	0.28	0.28	0.28	0.3	0.28	2.81M
September 01, 2025	0.25	0.27	0.27	0.29	0.25	1.42M
August 29, 2025	0.27	0.27	0.27	0.28	0.26	396,000
August 28, 2025	0.27	0.27	0.27	0.28	0.26	552,000
August 27, 2025	0.28	0.28	0.28	0.28	0.27	82,000
August 26, 2025	0.29	0.28	0.28	0.29	0.28	818,000
August 25, 2025	0.28	0.28	0.28	0.28	0.28	1.12M
August 22, 2025	0.28	0.28	0.28	0.28	0.28	460,500
August 21, 2025	0.28	0.28	0.28	0.28	0.27	1.44M
August 20, 2025	0.28	0.28	0.28	0.28	0.28	446,000
August 19, 2025	0.28	0.28	0.28	0.28	0.28	209,000
August 18, 2025	0.28	0.28	0.28	0.28	0.28	624,000
August 15, 2025	0.28	0.28	0.28	0.28	0.28	58,585
August 14, 2025	0.28	0.28	0.28	0.28	0.28	590,000
August 13, 2025	0.28	0.28	0.28	0.28	0.28	22,000
August 12, 2025	0.28	0.28	0.28	0.28	0.28	35,380
August 11, 2025	0.28	0.28	0.28	0.28	0.28	1.51M
August 08, 2025	0.28	0.28	0.28	0.28	0.28	442,000
August 07, 2025	0.28	0.29	0.29	0.3	0.28	262,000
August 06, 2025	0.27	0.28	0.28	0.28	0.27	184,000
August 05, 2025	0.28	0.28	0.28	0.28	0.28	14,000
August 04, 2025	0.28	0.28	0.28	0.28	0.28	106,000
August 01, 2025	0.28	0.28	0.28	0.28	0.28	36,000
July 31, 2025	0.29	0.28	0.28	0.29	0.28	226,000
July 30, 2025	0.29	0.28	0.28	0.3	0.28	704,962
July 29, 2025	0.29	0.29	0.29	0.3	0.29	198,000
July 28, 2025	0.3	0.29	0.29	0.3	0.28	758,000
July 25, 2025	0.3	0.3	0.3	0.3	0.29	409,250
July 24, 2025	0.3	0.3	0.3	0.31	0.3	983,550
July 23, 2025	0.3	0.3	0.3	0.31	0.3	800,125
July 22, 2025	0.3	0.3	0.3	0.3	0.3	732,000
July 21, 2025	0.3	0.31	0.31	0.31	0.3	1.34M
July 18, 2025	0.3	0.3	0.3	0.31	0.3	429,050
July 17, 2025	0.3	0.3	0.3	0.31	0.3	213,900
July 16, 2025	0.3	0.3	0.3	0.3	0.3	40,000
July 15, 2025	0.31	0.31	0.31	0.31	0.3	592,000
July 14, 2025	0.31	0.31	0.31	0.31	0.31	2.58M
July 11, 2025	0.31	0.32	0.32	0.32	0.31	2.77M
July 10, 2025	0.3	0.31	0.31	0.31	0.3	502,000
July 09, 2025	0.3	0.31	0.31	0.31	0.3	804,000
July 08, 2025	0.31	0.31	0.31	0.31	0.31	1.01M
July 07, 2025	0.31	0.32	0.32	0.32	0.31	410,000

Paliburg Holdings Limited (0617.HK) HKSE