Paliburg Holdings Limited (HKG:0617)
Hong Kong
· Delayed Price · Currency is HKD 0.225
+0.011 (5.14%)
Apr 29, 2026, 4:08 PM HKT
Paliburg Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 5.14% | 2,288,400 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 1,531,176 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 1,940,241 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.26% | 3,616,000 |
| Apr 23, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.41% | 9,066,000 |
| Apr 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.76% | 5,453,599 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.24% | 2,294,000 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 1,690,890 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 668,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 1,677,500 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 6,001 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,482,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 224,000 |
| Apr 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.35% | 1,812,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | 128,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.98% | 248,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 239,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 146,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 290,820 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,030,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 846,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.89% | 920,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,070,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 647,500 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.35% | 980,000 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.75% | 604,600 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.70% | 252,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 2,618,000 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.57% | 6,892,770 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 560,000 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 1,070,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 664,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.19% | 9,740,131 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 1,170,000 |
| 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 |