HKSE - Delayed Quote HKD
Palasino Holdings Ltd (2536.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 4.150 | 4.160 | 4.130 | 4.160 | 4.160 | 20,000 |
| Oct 21, 2024 | 4.160 | 4.210 | 4.150 | 4.160 | 4.160 | 19,500 |
| Oct 18, 2024 | 4.260 | 4.290 | 4.230 | 4.260 | 4.260 | 46,000 |
| Oct 17, 2024 | 4.180 | 4.390 | 4.050 | 4.260 | 4.260 | 226,000 |
| Oct 16, 2024 | 4.600 | 4.600 | 4.190 | 4.200 | 4.200 | 61,000 |
| Oct 15, 2024 | 4.590 | 4.590 | 4.160 | 4.190 | 4.190 | 506,000 |
| Oct 14, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| Oct 10, 2024 | 4.630 | 4.660 | 4.610 | 4.660 | 4.660 | 11,000 |
| Oct 9, 2024 | 4.650 | 4.840 | 4.630 | 4.630 | 4.630 | 362,000 |
| Oct 8, 2024 | 4.790 | 5.140 | 4.650 | 4.650 | 4.650 | 509,000 |
| Oct 7, 2024 | 5.050 | 5.110 | 4.770 | 4.790 | 4.790 | 302,000 |
| Oct 4, 2024 | 5.040 | 5.650 | 5.020 | 5.040 | 5.040 | 146,000 |
| Oct 3, 2024 | 4.950 | 5.300 | 4.890 | 5.270 | 5.270 | 464,490 |
| Oct 2, 2024 | 5.440 | 5.460 | 5.000 | 5.200 | 5.200 | 476,000 |
| Sep 30, 2024 | 4.510 | 5.990 | 4.480 | 5.430 | 5.430 | 1,186,000 |
| Sep 27, 2024 | 4.250 | 4.650 | 4.180 | 4.480 | 4.480 | 456,000 |
| Sep 26, 2024 | 3.880 | 4.290 | 3.850 | 4.160 | 4.160 | 941,000 |
| Sep 25, 2024 | 3.800 | 4.180 | 3.800 | 3.830 | 3.830 | 639,000 |
| Sep 24, 2024 | 3.810 | 3.920 | 3.780 | 3.800 | 3.800 | 174,000 |
| Sep 23, 2024 | 3.920 | 3.980 | 3.780 | 3.880 | 3.880 | 508,000 |
| Sep 20, 2024 | 3.900 | 3.920 | 3.600 | 3.850 | 3.850 | 1,448,000 |
| Sep 19, 2024 | 3.850 | 3.960 | 3.830 | 3.930 | 3.930 | 587,000 |
| Sep 17, 2024 | 4.150 | 4.150 | 3.810 | 4.050 | 4.050 | 631,000 |
| Sep 16, 2024 | 4.250 | 4.250 | 3.700 | 4.060 | 4.060 | 986,000 |
| Sep 13, 2024 | 4.260 | 4.270 | 4.240 | 4.270 | 4.270 | 137,000 |
| Sep 12, 2024 | 4.290 | 4.290 | 4.150 | 4.250 | 4.250 | 143,000 |
| Sep 11, 2024 | 4.320 | 4.320 | 4.210 | 4.270 | 4.270 | 347,000 |
| Sep 10, 2024 | 4.330 | 4.340 | 4.250 | 4.330 | 4.330 | 1,386,000 |
| Sep 9, 2024 | 4.300 | 4.340 | 4.220 | 4.260 | 4.260 | 149,000 |
| Sep 5, 2024 | 4.300 | 4.310 | 4.220 | 4.260 | 4.260 | 245,000 |
| Sep 4, 2024 | 4.310 | 4.320 | 4.240 | 4.310 | 4.310 | 358,000 |
| Sep 3, 2024 | 4.300 | 4.350 | 4.260 | 4.300 | 4.300 | 234,000 |
| Sep 2, 2024 | 4.300 | 4.330 | 4.300 | 4.330 | 4.330 | 258,000 |
| Aug 30, 2024 | 4.370 | 4.370 | 4.210 | 4.270 | 4.270 | 314,000 |
| Aug 29, 2024 | 4.290 | 4.420 | 4.290 | 4.360 | 4.360 | 779,000 |
| Aug 28, 2024 | 4.320 | 4.320 | 4.290 | 4.300 | 4.300 | 244,000 |
| Aug 27, 2024 | 4.590 | 4.600 | 4.100 | 4.300 | 4.300 | 660,000 |
| Aug 26, 2024 | 4.530 | 4.570 | 4.340 | 4.570 | 4.570 | 409,000 |
| Aug 23, 2024 | 4.600 | 4.630 | 4.510 | 4.560 | 4.560 | 569,000 |
| Aug 22, 2024 | 4.750 | 4.760 | 4.590 | 4.630 | 4.630 | 315,000 |
| Aug 21, 2024 | 4.780 | 4.990 | 4.570 | 4.750 | 4.750 | 2,902,000 |
| Aug 20, 2024 | 4.500 | 4.740 | 4.400 | 4.740 | 4.740 | 2,300,000 |
| Aug 19, 2024 | 4.600 | 4.600 | 4.400 | 4.480 | 4.480 | 286,000 |
| Aug 16, 2024 | 4.400 | 4.600 | 4.400 | 4.460 | 4.460 | 318,000 |
| Aug 15, 2024 | 4.340 | 4.360 | 4.290 | 4.320 | 4.320 | 408,000 |
| Aug 14, 2024 | 4.450 | 4.450 | 4.280 | 4.350 | 4.350 | 1,773,000 |
| Aug 13, 2024 | 4.270 | 4.480 | 4.210 | 4.360 | 4.360 | 2,727,000 |
| Aug 12, 2024 | 4.250 | 4.560 | 4.190 | 4.320 | 4.320 | 1,881,000 |
| Aug 9, 2024 | 4.490 | 4.490 | 3.900 | 4.300 | 4.300 | 1,524,000 |
| Aug 8, 2024 | 4.690 | 4.710 | 4.340 | 4.600 | 4.600 | 1,159,000 |
| Aug 7, 2024 | 4.780 | 4.910 | 4.300 | 4.700 | 4.700 | 2,403,000 |
| Aug 6, 2024 | 5.600 | 5.720 | 4.760 | 4.850 | 4.850 | 2,171,000 |
| Aug 5, 2024 | 6.000 | 6.000 | 5.410 | 5.580 | 5.580 | 1,194,000 |
| Aug 2, 2024 | 6.010 | 6.060 | 6.000 | 6.010 | 6.010 | 646,000 |
| Aug 1, 2024 | 6.000 | 6.090 | 6.000 | 6.040 | 6.040 | 91,000 |
| Jul 31, 2024 | 6.090 | 6.100 | 6.000 | 6.040 | 6.040 | 321,000 |
| Jul 30, 2024 | 6.210 | 6.210 | 6.030 | 6.090 | 6.090 | 149,000 |
| Jul 29, 2024 | 6.240 | 6.300 | 6.100 | 6.210 | 6.210 | 896,000 |
| Jul 26, 2024 | 6.320 | 6.350 | 6.210 | 6.250 | 6.250 | 391,000 |
| Jul 25, 2024 | 6.390 | 6.450 | 6.250 | 6.310 | 6.310 | 623,000 |
| Jul 24, 2024 | 6.410 | 6.410 | 6.280 | 6.340 | 6.340 | 1,030,000 |
| Jul 23, 2024 | 6.440 | 6.480 | 6.300 | 6.360 | 6.360 | 288,000 |
| Jul 22, 2024 | 6.290 | 6.370 | 6.190 | 6.370 | 6.370 | 202,000 |
| Jul 19, 2024 | 6.170 | 6.270 | 6.140 | 6.230 | 6.230 | 263,000 |
| Jul 18, 2024 | 6.160 | 6.260 | 6.110 | 6.200 | 6.200 | 2,583,000 |
| Jul 17, 2024 | 6.130 | 6.250 | 6.100 | 6.160 | 6.160 | 216,000 |
| Jul 16, 2024 | 6.100 | 6.240 | 6.100 | 6.180 | 6.180 | 461,749 |
| Jul 15, 2024 | 6.130 | 6.320 | 6.130 | 6.150 | 6.150 | 2,190,000 |
| Jul 12, 2024 | 6.190 | 6.220 | 6.150 | 6.170 | 6.170 | 236,000 |
| Jul 11, 2024 | 6.140 | 6.310 | 6.140 | 6.190 | 6.190 | 1,080,000 |
| Jul 10, 2024 | 6.100 | 6.190 | 6.090 | 6.150 | 6.150 | 286,000 |
| Jul 9, 2024 | 6.200 | 6.200 | 6.060 | 6.150 | 6.150 | 314,000 |
| Jul 8, 2024 | 5.970 | 6.390 | 5.970 | 6.100 | 6.100 | 762,000 |
| Jul 4, 2024 | 5.940 | 6.020 | 5.940 | 6.020 | 6.020 | 1,594,000 |
| Jul 3, 2024 | 5.970 | 5.990 | 5.950 | 5.980 | 5.980 | 135,000 |
| Jul 2, 2024 | 5.930 | 6.000 | 5.870 | 5.970 | 5.970 | 351,000 |
| Jun 28, 2024 | 5.910 | 6.030 | 5.820 | 5.930 | 5.930 | 1,011,000 |
| Jun 27, 2024 | 6.000 | 6.080 | 5.930 | 5.930 | 5.930 | 375,000 |
| Jun 26, 2024 | 5.980 | 6.020 | 5.950 | 6.000 | 6.000 | 1,045,000 |
| Jun 25, 2024 | 6.000 | 6.030 | 5.980 | 5.980 | 5.980 | 528,000 |
| Jun 24, 2024 | 6.000 | 6.130 | 5.960 | 6.080 | 6.080 | 504,000 |
| Jun 21, 2024 | 6.020 | 6.050 | 5.950 | 6.020 | 6.020 | 2,049,000 |
| Jun 20, 2024 | 5.920 | 6.050 | 5.920 | 6.020 | 6.020 | 369,000 |
| Jun 19, 2024 | 5.950 | 6.080 | 5.950 | 6.020 | 6.020 | 637,000 |
| Jun 18, 2024 | 6.030 | 6.080 | 5.950 | 5.990 | 5.990 | 450,000 |
| Jun 17, 2024 | 5.970 | 6.110 | 5.960 | 5.980 | 5.980 | 1,423,000 |
| Jun 14, 2024 | 6.000 | 6.090 | 5.950 | 6.010 | 6.010 | 1,752,000 |
| Jun 13, 2024 | 6.070 | 6.140 | 5.960 | 5.980 | 5.980 | 633,000 |
| Jun 12, 2024 | 5.900 | 6.110 | 5.870 | 6.050 | 6.050 | 1,518,000 |
| Jun 11, 2024 | 5.730 | 6.080 | 5.730 | 5.900 | 5.900 | 1,766,000 |
| Jun 7, 2024 | 5.990 | 5.990 | 5.660 | 5.710 | 5.710 | 2,763,000 |
| Jun 6, 2024 | 6.000 | 6.100 | 5.960 | 5.990 | 5.990 | 5,820,000 |
| Jun 5, 2024 | 5.990 | 6.150 | 5.990 | 6.050 | 6.050 | 924,000 |
| Jun 4, 2024 | 6.030 | 6.150 | 6.020 | 6.020 | 6.020 | 1,289,000 |
| Jun 3, 2024 | 6.090 | 6.150 | 5.980 | 6.090 | 6.090 | 1,114,000 |
| May 31, 2024 | 6.190 | 6.470 | 5.810 | 5.980 | 5.980 | 1,675,800 |
| May 30, 2024 | 6.350 | 6.390 | 6.190 | 6.230 | 6.230 | 1,283,000 |
| May 29, 2024 | 6.170 | 6.540 | 6.080 | 6.350 | 6.350 | 6,787,000 |
| May 28, 2024 | 6.130 | 6.380 | 6.050 | 6.260 | 6.260 | 1,610,000 |
| May 27, 2024 | 6.620 | 6.620 | 6.150 | 6.200 | 6.200 | 2,016,000 |
| May 24, 2024 | 6.490 | 6.800 | 6.490 | 6.620 | 6.620 | 1,281,120 |
| May 23, 2024 | 6.610 | 6.860 | 6.360 | 6.720 | 6.720 | 1,297,000 |
| May 22, 2024 | 7.150 | 7.190 | 6.560 | 6.610 | 6.610 | 1,590,000 |
| May 21, 2024 | 6.420 | 7.170 | 6.420 | 6.990 | 6.990 | 1,317,850 |
| May 20, 2024 | 6.500 | 6.690 | 6.280 | 6.610 | 6.610 | 1,413,000 |
| May 17, 2024 | 6.200 | 6.800 | 6.170 | 6.500 | 6.500 | 2,009,181 |
| May 16, 2024 | 6.300 | 6.420 | 6.160 | 6.200 | 6.200 | 2,192,000 |
| May 14, 2024 | 6.160 | 6.400 | 6.120 | 6.320 | 6.320 | 2,612,202 |
| May 13, 2024 | 5.980 | 6.210 | 5.940 | 6.160 | 6.160 | 3,043,000 |
| May 10, 2024 | 6.000 | 6.090 | 5.800 | 5.970 | 5.970 | 3,162,000 |
| May 9, 2024 | 6.120 | 6.270 | 6.020 | 6.100 | 6.100 | 2,169,000 |
| May 8, 2024 | 6.070 | 6.240 | 5.900 | 6.130 | 6.130 | 5,217,800 |
| May 7, 2024 | 6.490 | 6.590 | 6.000 | 6.120 | 6.120 | 6,716,000 |
| May 6, 2024 | 6.200 | 6.450 | 5.890 | 6.400 | 6.400 | 8,159,010 |
| May 3, 2024 | 5.460 | 6.140 | 5.400 | 6.070 | 6.070 | 8,455,000 |
| May 2, 2024 | 5.310 | 5.560 | 5.230 | 5.470 | 5.470 | 6,152,000 |
| Apr 30, 2024 | 5.500 | 5.680 | 5.310 | 5.310 | 5.310 | 10,833,000 |
| Apr 29, 2024 | 5.250 | 5.800 | 5.110 | 5.510 | 5.510 | 5,391,000 |
| Apr 26, 2024 | 5.280 | 5.360 | 5.200 | 5.220 | 5.220 | 6,266,000 |
| Apr 25, 2024 | 5.150 | 5.350 | 5.080 | 5.280 | 5.280 | 5,935,000 |
| Apr 24, 2024 | 5.170 | 5.330 | 5.060 | 5.200 | 5.200 | 7,941,955 |
| Apr 23, 2024 | 5.090 | 5.250 | 5.040 | 5.170 | 5.170 | 6,514,000 |
| Apr 22, 2024 | 4.970 | 5.340 | 4.940 | 5.100 | 5.100 | 8,230,000 |
| Apr 19, 2024 | 5.190 | 5.250 | 4.930 | 4.950 | 4.950 | 6,721,764 |
| Apr 18, 2024 | 5.250 | 5.340 | 4.910 | 5.190 | 5.190 | 8,393,000 |
| Apr 17, 2024 | 5.250 | 5.390 | 5.200 | 5.260 | 5.260 | 6,096,000 |
| Apr 16, 2024 | 5.210 | 5.300 | 5.140 | 5.270 | 5.270 | 5,911,000 |
| Apr 15, 2024 | 5.240 | 5.460 | 5.110 | 5.280 | 5.280 | 6,634,000 |
| Apr 12, 2024 | 5.270 | 5.350 | 5.140 | 5.250 | 5.250 | 7,939,000 |
| Apr 11, 2024 | 5.500 | 5.500 | 5.130 | 5.250 | 5.250 | 8,750,000 |
| Apr 10, 2024 | 5.000 | 5.500 | 4.900 | 5.370 | 5.370 | 9,938,000 |
| Apr 9, 2024 | 5.050 | 5.220 | 4.780 | 5.000 | 5.000 | 10,387,874 |
| Apr 8, 2024 | 5.510 | 5.610 | 4.840 | 5.020 | 5.020 | 12,718,000 |
| Apr 5, 2024 | 5.350 | 5.880 | 5.270 | 5.500 | 5.500 | 15,322,570 |
| Apr 3, 2024 | 5.210 | 5.450 | 4.980 | 5.290 | 5.290 | 14,677,400 |
| Apr 2, 2024 | 5.310 | 6.000 | 5.030 | 5.210 | 5.210 | 15,526,694 |
| Mar 28, 2024 | 4.300 | 6.300 | 3.300 | 5.210 | 5.210 | 45,335,527 |
| Mar 27, 2024 | 3.100 | 4.610 | 3.100 | 4.500 | 4.500 | 28,658,479 |
| Mar 26, 2024 | 2.750 | 3.320 | 2.730 | 3.000 | 3.000 | 50,437,218 |
Related Tickers
2282.HK MGM China Holdings Limited
10.140
+0.80%
MSC Studio City International Holdings Limited
6.49
+3.02%
3918.HK NagaCorp Ltd.
3.290
-0.60%
0880.HK SJM Holdings Limited
2.710
-0.37%
1928.HK Sands China Ltd.
18.520
+2.21%
1128.HK Wynn Macau, Limited
6.160
+0.49%
4715.KL Genting Malaysia Berhad
2.3000
-0.86%
0027.HK Galaxy Entertainment Group Limited
33.850
-0.29%
G13.SI Genting Singapore Limited
0.8400
-1.18%
MLCO Melco Resorts & Entertainment Limited
6.92
-0.50%