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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.32	0.32	0.32	0.33	0.31	366,000
July 03, 2025	0.32	0.32	0.32	0.32	0.31	1.28M
July 02, 2025	0.31	0.31	0.31	0.32	0.31	3.27M
June 30, 2025	0.31	0.31	0.31	0.31	0.31	1.07M
June 27, 2025	0.32	0.31	0.31	0.32	0.31	1.59M
June 26, 2025	0.31	0.32	0.32	0.33	0.31	1.75M
June 25, 2025	0.31	0.31	0.31	0.31	0.3	1.07M
June 24, 2025	0.31	0.31	0.31	0.31	0.3	361,000
June 23, 2025	0.31	0.31	0.31	0.31	0.3	266,043
June 20, 2025	0.31	0.31	0.31	0.31	0.3	440,000
June 19, 2025	0.31	0.31	0.31	0.31	0.3	444,000
June 18, 2025	0.32	0.31	0.31	0.32	0.31	764,000
June 17, 2025	0.33	0.32	0.32	0.33	0.32	742,000
June 16, 2025	0.32	0.33	0.33	0.33	0.31	376,500
June 13, 2025	0.32	0.32	0.32	0.32	0.31	136,000
June 12, 2025	0.31	0.32	0.32	0.33	0.31	836,000
June 11, 2025	0.32	0.32	0.32	0.33	0.31	882,000
June 10, 2025	0.32	0.32	0.32	0.33	0.32	322,000
June 09, 2025	0.34	0.32	0.32	0.34	0.31	2.01M
June 06, 2025	0.34	0.34	0.34	0.35	0.33	3.42M
June 05, 2025	0.35	0.33	0.33	0.37	0.32	3.32M
June 04, 2025	0.32	0.33	0.33	0.35	0.3	3.27M
June 03, 2025	0.32	0.32	0.32	0.32	0.3	1.18M
June 02, 2025	0.35	0.33	0.33	0.35	0.32	910,000
May 30, 2025	0.35	0.35	0.35	0.36	0.33	1.31M
May 29, 2025	0.32	0.36	0.36	0.36	0.32	1.09M
May 28, 2025	0.32	0.32	0.32	0.33	0.31	92,000
May 27, 2025	0.33	0.32	0.32	0.33	0.32	118,000
May 26, 2025	0.32	0.34	0.34	0.34	0.32	332,500

Paliburg Holdings Limited (0617.HK) HKSE