Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Palinda Group Holdings Limited (8179.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.147+0.001 (+0.68%)
At close: 03:29PM HKT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20220.1420.1470.1390.1470.1474,860,000
Oct 03, 20220.1380.1470.1380.1460.146756,000
Sep 30, 20220.1360.1480.1360.1460.1461,092,000
Sep 29, 20220.1450.1450.1350.1350.135381,600
Sep 28, 20220.1470.1490.1350.1460.1462,112,000
Sep 27, 20220.1500.1500.1500.1500.150-
Sep 26, 20220.1340.1630.1340.1450.145192,000
Sep 23, 20220.1530.1630.1230.1500.1502,316,000
Sep 22, 20220.1530.1600.1500.1600.160480,000
Sep 21, 20220.1540.1670.1540.1590.159108,000
Sep 20, 20220.1590.1590.1530.1590.1591,020,000
Sep 19, 20220.1520.1610.1510.1530.1531,153,200
Sep 16, 20220.1610.1610.1610.1610.161-
Sep 15, 20220.1620.1620.1620.1620.162-
Sep 14, 20220.1520.1640.1500.1580.158288,000
Sep 13, 20220.1530.1650.1500.1630.1631,608,000
Sep 09, 20220.1540.1740.1540.1620.1621,800,000
Sep 08, 20220.1580.1580.1580.1580.158-
Sep 07, 20220.1640.1690.1570.1630.1631,296,000
Sep 06, 20220.1650.1800.1620.1690.1693,396,000
Sep 05, 20220.1630.1790.1630.1710.1711,500,000
Sep 02, 20220.1630.1790.1630.1720.172960,000
Sep 01, 20220.1700.1730.1600.1730.1732,849,522
Aug 31, 20220.1670.1680.1610.1660.1661,488,010
Aug 30, 20220.1650.1770.1610.1680.168650,400
Aug 29, 20220.1770.1770.1640.1730.173780,000
Aug 26, 20220.1770.1820.1640.1680.1683,408,000
Aug 25, 20220.1740.1800.1660.1740.17415,955,200
Aug 24, 20220.1790.1830.1770.1790.17913,138,720
Aug 23, 20220.1550.1850.1520.1790.17931,536,920
Aug 22, 20220.1350.1600.1320.1550.15517,848,520
Aug 19, 20220.1410.1410.1360.1380.1383,711,920
Aug 18, 20220.1390.1450.1360.1410.14110,279,680
Aug 17, 20220.1490.1530.1410.1410.1411,188,080
Aug 16, 20220.1430.1500.1410.1490.1492,532,090
Aug 15, 20220.1120.1450.1120.1410.1419,169,760
Aug 12, 20220.1130.1140.1100.1140.1143,936,000
Aug 11, 20220.1130.1240.1080.1130.11316,392,400
Aug 10, 20220.1000.1160.1000.1090.1099,852,480
Aug 09, 20220.1000.1030.1000.1000.1003,314,480
Aug 08, 20220.1020.1030.0990.1000.1003,735,200
Aug 05, 20220.1020.1020.1020.1020.102-
Aug 04, 20220.1020.1020.0970.0970.0971,188,480
Aug 03, 20220.0980.0980.0980.0980.098-
Aug 02, 20220.0980.1010.0980.0990.099180,480
Aug 01, 20220.1000.1000.0970.0970.097192,480
Jul 29, 20220.0980.1020.0950.1000.1005,652,160
Jul 28, 20220.0950.0950.0950.0950.095-
Jul 27, 20220.0970.1000.0950.0950.0951,932,080
Jul 26, 20220.1000.1020.0970.0970.0971,500,720
Jul 25, 20220.1000.1020.0960.1000.1001,848,400
Jul 22, 20220.0890.1040.0880.1000.1002,184,240
Jul 21, 20220.0940.0940.0870.0940.094948,400
Jul 20, 20220.0890.0930.0880.0910.0911,092,000
Jul 19, 20220.0910.0940.0910.0930.0931,236,240
Jul 18, 20220.0960.0960.0960.0960.096-
Jul 15, 20220.0930.1000.0900.0900.090928,160
Jul 14, 20220.0880.0930.0880.0930.0931,164,240
Jul 13, 20220.0900.0930.0880.0880.0881,188,000
Jul 12, 20220.0940.0940.0900.0900.0902,124,000
Jul 11, 20220.0950.0970.0880.0960.0961,217,280
Jul 08, 20220.0960.0980.0910.0960.0966,264,000
Jul 07, 20220.0960.1030.0850.0970.09719,784,900
Jul 06, 20220.1660.1660.0920.0960.09628,344,000
Jul 05, 20220.1950.2070.1620.1870.187275,840
Jul 04, 20220.1980.2190.1940.2050.2052,856,000
Jun 30, 20220.1950.2160.1870.2040.2048,351,360
Jun 29, 20220.2000.2060.1500.2060.20613,350,000
Jun 28, 20220.1610.2090.1610.2020.20214,668,640
Jun 27, 20220.1470.1640.1470.1630.1636,444,000
Jun 24, 20220.1510.1630.1400.1430.1431,284,000
Jun 23, 20220.1490.1700.1490.1700.170226,680
Jun 22, 20220.1510.1510.1510.1510.151-
Jun 21, 20220.1610.1880.1410.1600.1601,584,800
Jun 20, 20220.1720.1730.1700.1730.1731,141,280
Jun 17, 20220.1900.1900.1700.1720.172626,620
Jun 16, 20220.1750.1760.1700.1700.170380,400
Jun 15, 20220.1820.1820.1750.1810.181192,280
Jun 14, 20220.1900.1900.1880.1880.18834,080
Jun 13, 20220.1990.1990.1990.1990.199-
Jun 10, 20220.1690.1840.1680.1840.184175,215
Jun 09, 20220.1760.1780.1700.1780.17890,600
Jun 08, 20220.1480.1800.1480.1800.180292,080
Jun 07, 20220.1460.1460.1460.1460.14672,000
Jun 06, 20220.1320.1490.1320.1490.149145,200
Jun 02, 20220.1370.1370.1200.1350.135228,000
Jun 01, 20220.1730.1550.1320.1320.1321,680,000
May 31, 20220.1520.1690.1520.1590.159429,682
May 30, 20220.1430.1500.1430.1500.15059,717
May 27, 20220.1440.1440.1440.1440.14428,436
May 26, 20220.1550.1550.1550.1550.155-
May 25, 20220.1550.1550.1550.1550.155-
May 24, 20220.1550.1550.1550.1550.155-
May 23, 20220.1480.1550.1550.1550.15528,436
May 20, 20220.1840.1840.1840.1840.184-
May 19, 20220.1850.1850.1760.1840.184135,960
May 18, 20220.1850.1940.1850.1940.194156,000
May 17, 20220.1790.1850.1790.1830.183288,000
May 16, 20220.1900.2060.1900.2000.20084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement