P.B. Group Limited (HKG:8331)
Hong Kong
· Delayed Price · Currency is HKD 0.390
+0.025 (6.85%)
Apr 28, 2026, 1:39 PM HKT
P.B. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 6.85% | 70,000 |
| Apr 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 9, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | -1.35% | 40,000 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 31, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 23.33% | 40,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 17, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 130,000 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 10,000 |
| Mar 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.35 | 0.35 | - | 12,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.35 | 0.35 | - | 30,000 |
| Feb 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Feb 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 28, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -11.25% | 150,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 23, 2026 | 0.39 | 0.45 | 0.37 | 0.40 | 0.40 | -12.09% | 258,000 |
| Jan 22, 2026 | 0.38 | 0.47 | 0.30 | 0.46 | 0.46 | 19.74% | 640,000 |
| Jan 21, 2026 | 0.28 | 0.49 | 0.28 | 0.38 | 0.38 | 35.71% | 580,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 40,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.28 | 0.28 | 12.00% | 10,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 30,000 |
| Dec 11, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 19.82% | 585,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |