Paliburg Holdings Limited (HKG:0617)
Hong Kong
· Delayed Price · Currency is HKD 0.210
-0.005 (-2.33%)
Mar 10, 2026, 3:07 PM HKT
Paliburg Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 764,000 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 1,008,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 2,512,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 910,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 1,228,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 7,896,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 1,548,625 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 18,251,000 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.32% | 29,592,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 3,159,182 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 5,104,200 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 6,680,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.15% | 5,662,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 4,662,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,772,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 6,576,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,192,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.86% | 2,384,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 2,602,000 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.31% | 160,200 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 1,314,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 226,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 10,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 1,408,475 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 880,025 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,478,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | 6,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 502,000 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 2,050,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,432,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 490,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 460,084 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 1,358,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 90,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 230,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 40,000 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.50% | 160,500 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 54,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 86,000 |
| Jan 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 96,000 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.62% | 228,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.80% | 2,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 1,108,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,192,000 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.42% | 1,414,000 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 130,100 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 769,244 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 278,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 26,000 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 696,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.71% | 666,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 26,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 322,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 84,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 584,537 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 554,000 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 41,681 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 488,000 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 164,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 12,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 22,000 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 850,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 216,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,146,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 106,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 628,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1,374,000 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 668,000 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 428,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 160,000 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 41,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 712,000 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 624,000 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 953,700 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 152,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 2,000 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 240,000 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 134,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 276,050 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 313,500 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 116,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 304,000 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,270,000 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 560,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 294,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 405,200 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 306,000 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 106,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 410,625 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 268,000 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 226,106 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 228,000 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 288,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 108,000 |
| Oct 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 116,000 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 543,500 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 482,000 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 780,000 |