Palasino Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02536 | 2024-03-26 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 2.390 | 2.180 | 2.390 | 7,063,640 | 2.390 | 2.180 | 2.390 | 2.250 | 2.500 | 2,826,000 | 2.4995 | -4.40% |
| 2025-12-19 | 0 | 5 | 2.500 | 2.400 | 2.500 | 2,610,790 | 2.500 | 2.400 | 2.500 | 2.410 | 2.590 | 1,073,000 | 2.4332 | 3.73% |
| 2025-12-12 | 0 | 5 | 2.410 | 2.150 | 2.410 | 1,108,980 | 2.410 | 2.150 | 2.410 | 2.150 | 2.420 | 461,000 | 2.4056 | 3.88% |
| 2025-12-05 | 0 | 5 | 2.320 | 2.300 | 2.350 | 8,068,740 | 2.320 | 2.300 | 2.350 | 2.240 | 2.400 | 3,472,000 | 2.3239 | -3.33% |
| 2025-11-28 | 0 | 5 | 2.400 | 2.160 | 2.470 | 6,446,430 | 2.400 | 2.160 | 2.470 | 2.020 | 2.500 | 2,746,000 | 2.3476 | 2.13% |
| 2025-11-21 | 0 | 5 | 2.350 | 2.160 | 2.350 | 1,303,940 | 2.350 | 2.160 | 2.350 | 2.040 | 2.490 | 587,000 | 2.2214 | -10.98% |
| 2025-11-14 | 0 | 5 | 2.640 | 2.520 | 2.640 | 7,253,150 | 2.640 | 2.520 | 2.640 | 2.630 | 2.930 | 2,635,000 | 2.7526 | -3.65% |
| 2025-11-07 | 0 | 5 | 2.740 | 2.350 | 2.740 | 5,056,030 | 2.740 | 2.350 | 2.740 | 2.140 | 2.830 | 1,969,000 | 2.5678 | 14.64% |
| 2025-10-31 | 0 | 4 | 2.390 | 2.390 | 2.470 | 19,917,170 | 2.390 | 2.390 | 2.470 | 2.350 | 2.430 | 8,346,000 | 2.3864 | 0.42% |
| 2025-10-24 | 0 | 5 | 2.380 | 2.210 | 2.380 | 61,666,023 | 2.380 | 2.210 | 2.380 | 1.910 | 2.400 | 26,363,792 | 2.3390 | 6.25% |
| 2025-10-17 | 0 | 5 | 2.240 | - | 2.240 | 58,387,200 | 2.240 | - | 2.240 | 2.180 | 2.390 | 25,912,000 | 2.2533 | 2.28% |
| 2025-10-10 | 0 | 4 | 2.190 | 2.020 | 2.400 | 3,458,680 | 2.190 | 2.020 | 2.400 | 1.840 | 2.230 | 1,576,000 | 2.1946 | 4.29% |
| 2025-10-03 | 0 | 4 | 2.100 | 1.800 | 2.100 | 1,390,540 | 2.100 | 1.800 | 2.100 | 1.810 | 2.250 | 643,000 | 2.1626 | -8.30% |
| 2025-09-26 | 0 | 5 | 2.290 | 2.170 | 2.290 | 52,850 | 2.290 | 2.170 | 2.290 | 2.170 | 2.290 | 24,000 | 2.2021 | 3.15% |
| 2025-09-19 | 0 | 5 | 2.220 | 2.170 | 2.350 | 2,790,090 | 2.220 | 2.170 | 2.350 | 2.200 | 2.720 | 1,187,000 | 2.3505 | -5.93% |
| 2025-09-12 | 0 | 5 | 2.360 | 2.160 | 2.460 | 4,149,150 | 2.360 | 2.160 | 2.460 | 2.310 | 2.600 | 1,687,000 | 2.4595 | -0.84% |
| 2025-09-05 | 0 | 5 | 2.380 | 2.000 | 2.380 | 17,786,570 | 2.380 | 2.000 | 2.380 | 2.100 | 2.568 | 7,246,410 | 2.4545 | 0.81% |
| 2025-08-29 | 0 | 5 | 2.390 | 2.230 | 2.510 | 10,190 | 2.361 | 2.203 | 2.479 | 2.361 | 2.568 | 4,049 | 2.5165 | -3.63% |
| 2025-08-22 | 0 | 5 | 2.480 | 2.250 | 2.600 | 4,186,088 | 2.450 | 2.223 | 2.568 | 2.203 | 2.470 | 1,696,283 | 2.4678 | 4.64% |
| 2025-08-15 | 0 | 5 | 2.370 | 2.230 | 2.480 | 281,840 | 2.341 | 2.203 | 2.450 | 2.331 | 2.489 | 115,406 | 2.4422 | -7.06% |
| 2025-08-08 | 0 | 5 | 2.550 | 2.360 | 2.570 | 4,825,260 | 2.519 | 2.331 | 2.539 | 2.193 | 2.608 | 1,884,577 | 2.5604 | -2.30% |
| 2025-08-01 | 0 | 5 | 2.610 | - | 2.610 | 18,340 | 2.578 | - | 2.578 | 2.588 | 2.588 | 7,086 | 2.5881 | -0.38% |
| 2025-07-25 | 0 | 5 | 2.620 | - | 2.620 | 2,761,390 | 2.588 | - | 2.588 | 2.578 | 2.637 | 1,054,853 | 2.6178 | -1.50% |
| 2025-07-18 | 0 | 5 | 2.660 | 2.650 | 2.670 | 9,990,393 | 2.628 | 2.618 | 2.637 | 2.272 | 2.628 | 3,929,902 | 2.5421 | 11.76% |
| 2025-07-11 | 0 | 5 | 2.380 | 2.380 | 2.590 | 2,020,970 | 2.351 | 2.351 | 2.558 | 2.193 | 2.410 | 893,892 | 2.2609 | -2.46% |
| 2025-07-04 | 0 | 4 | 2.440 | 2.370 | 2.470 | 2,502,160 | 2.410 | 2.341 | 2.440 | 2.381 | 2.637 | 977,916 | 2.5587 | -8.96% |
| 2025-06-27 | 0 | 5 | 2.680 | 2.650 | 2.680 | 13,770,210 | 2.647 | 2.618 | 2.647 | 2.529 | 2.746 | 5,092,046 | 2.7043 | 2.29% |
| 2025-06-20 | 0 | 5 | 2.620 | 2.560 | 2.620 | 2,518,850 | 2.588 | 2.529 | 2.588 | 2.529 | 2.875 | 886,806 | 2.8404 | -4.03% |
| 2025-06-13 | 0 | 5 | 2.730 | 2.710 | 2.790 | 9,273,610 | 2.697 | 2.677 | 2.756 | 2.697 | 3.062 | 3,149,375 | 2.9446 | -7.77% |
| 2025-06-06 | 0 | 5 | 2.960 | 2.780 | 2.990 | 2,366,340 | 2.924 | 2.746 | 2.954 | 2.726 | 3.013 | 793,671 | 2.9815 | -1.00% |
| 2025-05-30 | 0 | 5 | 2.990 | 2.750 | 2.990 | 5,634,570 | 2.954 | 2.716 | 2.954 | 2.855 | 3.151 | 1,945,708 | 2.8959 | 2.40% |
| 2025-05-23 | 0 | 5 | 2.920 | 2.820 | 2.950 | 18,777,210 | 2.884 | 2.786 | 2.914 | 2.716 | 3.062 | 6,390,872 | 2.9381 | 3.91% |
| 2025-05-16 | 0 | 5 | 2.810 | - | 2.810 | 8,992,860 | 2.776 | - | 2.776 | 2.667 | 2.963 | 3,088,635 | 2.9116 | -1.40% |
| 2025-05-09 | 0 | 4 | 2.850 | 2.850 | 2.910 | 1,752,400 | 2.815 | 2.815 | 2.875 | 2.657 | 2.825 | 651,944 | 2.6880 | 1.79% |
| 2025-05-02 | 0 | 4 | 2.800 | 2.720 | 2.790 | 27,549,170 | 2.766 | 2.687 | 2.756 | 2.677 | 3.023 | 9,401,557 | 2.9303 | 4.09% |
| 2025-04-25 | 0 | 4 | 2.690 | 2.690 | 2.790 | 9,406,930 | 2.657 | 2.657 | 2.756 | 2.657 | 2.904 | 3,314,385 | 2.8382 | -8.19% |
| 2025-04-17 | 0 | 4 | 2.930 | 2.930 | 2.970 | 8,279,450 | 2.894 | 2.894 | 2.934 | 2.657 | 3.092 | 2,738,367 | 3.0235 | 6.16% |
| 2025-04-11 | 0 | 5 | 2.760 | 2.670 | 2.820 | 18,036,110 | 2.726 | 2.637 | 2.786 | 2.499 | 2.865 | 6,823,139 | 2.6434 | -5.48% |
| 2025-04-03 | 0 | 4 | 2.920 | 2.720 | - | 268,940 | 2.884 | 2.687 | - | 2.677 | 2.963 | 94,147 | 2.8566 | -2.67% |
| 2025-03-28 | 0 | 5 | 3.000 | 2.980 | 3.100 | 11,044,620 | 2.963 | 2.944 | 3.062 | 2.726 | 3.102 | 3,684,900 | 2.9973 | 1.35% |
| 2025-03-21 | 0 | 5 | 2.960 | 2.880 | 3.080 | 9,605,280 | 2.924 | 2.845 | 3.042 | 2.637 | 2.983 | 3,453,075 | 2.7817 | 2.78% |
| 2025-03-14 | 0 | 5 | 2.880 | 2.870 | 2.880 | 39,028,620 | 2.845 | 2.835 | 2.845 | 2.736 | 3.408 | 12,746,312 | 3.0620 | -17.48% |
| 2025-03-07 | 0 | 5 | 3.490 | 3.360 | 3.500 | 17,423,720 | 3.447 | 3.319 | 3.457 | 3.220 | 3.457 | 5,173,033 | 3.3682 | -0.29% |
| 2025-02-28 | 0 | 5 | 3.500 | 3.350 | 3.500 | 61,590,590 | 3.457 | 3.309 | 3.457 | 3.289 | 3.606 | 17,957,814 | 3.4297 | 3.86% |
| 2025-02-21 | 0 | 5 | 3.370 | 3.350 | 3.370 | 9,582,050 | 3.329 | 3.309 | 3.329 | 3.260 | 3.536 | 2,850,736 | 3.3613 | -6.39% |
| 2025-02-14 | 0 | 5 | 3.600 | 3.470 | 3.660 | 2,551,500 | 3.556 | 3.428 | 3.615 | 3.270 | 3.615 | 748,116 | 3.4106 | 4.05% |
| 2025-02-07 | 0 | 5 | 3.460 | 3.360 | 3.460 | 4,547,360 | 3.418 | 3.319 | 3.418 | 3.230 | 3.675 | 1,355,517 | 3.3547 | -6.99% |
| 2025-01-28 | 0 | 2 | 3.720 | 3.650 | 3.720 | 5,666,666 | 3.675 | 3.606 | 3.675 | 3.586 | 3.704 | 1,548,873 | 3.6586 | -0.27% |
| 2025-01-24 | 0 | 5 | 3.730 | 3.630 | 3.730 | 22,795,360 | 3.685 | 3.586 | 3.685 | 3.566 | 3.852 | 6,157,023 | 3.7023 | -4.36% |
| 2025-01-17 | 0 | 5 | 3.900 | 3.730 | 3.900 | 57,053,630 | 3.852 | 3.685 | 3.852 | 3.625 | 3.872 | 15,583,888 | 3.6611 | 5.41% |
| 2025-01-10 | 0 | 5 | 3.700 | 3.680 | 3.700 | 46,340,470 | 3.655 | 3.635 | 3.655 | 3.645 | 4.099 | 12,281,650 | 3.7731 | -11.06% |
| 2025-01-03 | 0 | 4 | 4.160 | 3.950 | 4.160 | 2,244,690 | 4.109 | 3.902 | 4.109 | 3.754 | 4.198 | 544,636 | 4.1214 | -1.42% |
| 2024-12-27 | 0 | 3 | 4.220 | 3.900 | - | 19,529,470 | 4.169 | 3.852 | - | 3.852 | 4.169 | 5,119,379 | 3.8148 | 4.20% |
| 2024-12-20 | 0 | 5 | 4.050 | 3.840 | 4.050 | 11,256,010 | 4.001 | 3.793 | 4.001 | 3.615 | 4.317 | 2,789,996 | 4.0344 | 2.02% |
| 2024-12-13 | 0 | 5 | 3.970 | 3.800 | 3.970 | 4,404,660 | 3.922 | 3.754 | 3.922 | 3.714 | 4.030 | 1,139,470 | 3.8655 | -0.75% |
| 2024-12-06 | 0 | 5 | 4.000 | 3.890 | 4.000 | 1,503,160 | 3.951 | 3.843 | 3.951 | 3.932 | 4.248 | 367,478 | 4.0905 | -2.20% |
| 2024-11-29 | 0 | 5 | 4.090 | 3.900 | 4.100 | 8,888,745 | 4.040 | 3.852 | 4.050 | 3.852 | 4.099 | 2,225,619 | 3.9938 | -0.97% |
| 2024-11-22 | 0 | 5 | 4.130 | 3.910 | 4.140 | 941,330 | 4.080 | 3.862 | 4.090 | 3.852 | 4.248 | 226,763 | 4.1512 | -2.59% |
| 2024-11-15 | 0 | 5 | 4.240 | 3.800 | 4.240 | 1,351,520 | 4.188 | 3.754 | 4.188 | 3.556 | 4.238 | 343,182 | 3.9382 | 0.47% |
| 2024-11-08 | 0 | 5 | 4.220 | 4.220 | 4.300 | 639,950 | 4.169 | 4.169 | 4.248 | 4.090 | 4.485 | 149,826 | 4.2713 | -1.86% |
| 2024-11-01 | 0 | 5 | 4.300 | 4.240 | 4.420 | 6,722,540 | 4.248 | 4.188 | 4.366 | 4.109 | 4.613 | 1,527,614 | 4.4007 | -4.23% |
| 2024-10-25 | 0 | 5 | 4.490 | 4.390 | 4.560 | 35,769,596 | 4.435 | 4.337 | 4.504 | 3.961 | 4.574 | 8,302,869 | 4.3081 | 5.40% |
| 2024-10-18 | 0 | 5 | 4.260 | 4.220 | 4.260 | 4,063,290 | 4.208 | 4.169 | 4.208 | 4.001 | 4.603 | 937,422 | 4.3345 | -8.58% |
| 2024-10-10 | 0 | 4 | 4.660 | 4.660 | 4.780 | 5,709,410 | 4.603 | 4.603 | 4.722 | 4.554 | 5.077 | 1,198,605 | 4.7634 | -7.54% |
| 2024-10-04 | 0 | 4 | 5.040 | 5.030 | 5.200 | 11,986,613 | 4.979 | 4.969 | 5.137 | 4.425 | 5.917 | 2,300,522 | 5.2104 | 12.50% |
| 2024-09-27 | 0 | 5 | 4.480 | 4.260 | 4.600 | 10,958,860 | 4.425 | 4.208 | 4.544 | 3.734 | 4.593 | 2,751,527 | 3.9828 | 16.36% |
| 2024-09-20 | 0 | 4 | 3.850 | 3.780 | 3.850 | 14,166,500 | 3.803 | 3.734 | 3.803 | 3.556 | 4.198 | 3,697,048 | 3.8318 | -9.84% |
| 2024-09-13 | 0 | 5 | 4.270 | 4.240 | 4.270 | 8,898,600 | 4.218 | 4.188 | 4.218 | 4.099 | 4.287 | 2,188,669 | 4.0658 | 0.23% |
| 2024-09-05 | 0 | 4 | 4.260 | 4.260 | 4.310 | 4,708,060 | 4.208 | 4.208 | 4.257 | 4.169 | 4.297 | 1,108,507 | 4.2472 | -0.23% |
| 2024-08-30 | 0 | 5 | 4.270 | 4.250 | 4.350 | 10,445,810 | 4.218 | 4.198 | 4.297 | 4.050 | 4.544 | 2,435,678 | 4.2887 | -6.36% |
| 2024-08-23 | 0 | 5 | 4.560 | 4.560 | 4.620 | 29,614,640 | 4.504 | 4.504 | 4.564 | 4.346 | 4.929 | 6,450,600 | 4.5910 | 2.24% |
| 2024-08-16 | 0 | 5 | 4.460 | 4.460 | 4.480 | 30,945,610 | 4.406 | 4.406 | 4.425 | 4.139 | 4.544 | 7,194,666 | 4.3012 | 3.72% |
| 2024-08-09 | 0 | 5 | 4.300 | 4.200 | 4.300 | 40,295,920 | 4.248 | 4.149 | 4.248 | 3.852 | 5.927 | 8,555,245 | 4.7101 | -28.45% |
| 2024-08-02 | 0 | 5 | 6.010 | 6.010 | 6.080 | 12,910,900 | 5.937 | 5.937 | 6.006 | 5.927 | 6.223 | 2,128,941 | 6.0645 | -3.84% |
| 2024-07-26 | 0 | 5 | 6.250 | 6.200 | 6.250 | 16,001,300 | 6.174 | 6.124 | 6.174 | 6.115 | 6.401 | 2,565,257 | 6.2377 | 0.32% |
| 2024-07-19 | 0 | 5 | 6.230 | 6.170 | 6.240 | 31,013,533 | 6.154 | 6.095 | 6.164 | 6.026 | 6.243 | 5,784,229 | 5.3617 | 0.97% |
| 2024-07-12 | 0 | 5 | 6.170 | 6.170 | 6.240 | 16,535,810 | 6.095 | 6.095 | 6.164 | 5.897 | 6.312 | 2,711,034 | 6.0994 | 2.32% |
| 2024-07-05 | 0 | 4 | 6.030 | 6.030 | 6.100 | 14,130,720 | 5.957 | 5.957 | 6.026 | 5.798 | 6.026 | 2,486,295 | 5.6834 | 1.69% |
| 2024-06-28 | 0 | 5 | 5.930 | 5.930 | 6.030 | 20,723,850 | 5.858 | 5.858 | 5.957 | 5.749 | 6.055 | 3,505,717 | 5.9114 | -1.50% |
| 2024-06-21 | 0 | 5 | 6.020 | 5.970 | 6.020 | 27,748,740 | 5.947 | 5.897 | 5.947 | 5.848 | 6.036 | 4,988,788 | 5.5622 | 0.17% |
| 2024-06-14 | 0 | 4 | 6.010 | 5.970 | 6.010 | 33,843,191 | 5.937 | 5.897 | 5.937 | 5.660 | 6.065 | 5,738,928 | 5.8971 | 5.25% |
| 2024-06-07 | 0 | 5 | 5.710 | 5.710 | 5.750 | 68,381,130 | 5.640 | 5.640 | 5.680 | 5.591 | 6.075 | 12,056,912 | 5.6715 | -4.52% |
| 2024-05-31 | 0 | 5 | 5.980 | 5.930 | 5.980 | 83,196,530 | 5.907 | 5.858 | 5.907 | 5.739 | 6.539 | 13,536,744 | 6.1460 | -9.67% |
| 2024-05-24 | 0 | 5 | 6.620 | 6.600 | 6.670 | 46,123,668 | 6.539 | 6.520 | 6.589 | 6.203 | 7.102 | 6,984,070 | 6.6041 | 1.85% |
| 2024-05-17 | 0 | 4 | 6.500 | 6.450 | 6.500 | 61,597,285 | 6.421 | 6.371 | 6.421 | 5.868 | 6.717 | 9,977,963 | 6.1733 | 8.88% |
| 2024-05-10 | 0 | 5 | 5.970 | 5.970 | 6.040 | 155,995,014 | 5.897 | 5.897 | 5.966 | 5.729 | 6.510 | 25,737,417 | 6.0610 | -1.65% |
| 2024-05-03 | 0 | 4 | 6.070 | 6.030 | 6.070 | 167,139,250 | 5.996 | 5.957 | 5.996 | 5.048 | 6.065 | 31,211,306 | 5.3551 | 16.28% |
| 2024-04-26 | 0 | 5 | 5.220 | 5.220 | 5.280 | 180,958,946 | 5.156 | 5.156 | 5.216 | 4.880 | 5.295 | 35,317,292 | 5.1238 | 5.45% |
| 2024-04-19 | 0 | 5 | 4.950 | 4.950 | 5.000 | 175,255,651 | 4.890 | 4.890 | 4.939 | 4.850 | 5.393 | 34,172,147 | 5.1286 | -5.71% |
| 2024-04-12 | 0 | 5 | 5.250 | 5.210 | 5.240 | 255,908,707 | 5.186 | 5.147 | 5.176 | 4.722 | 5.542 | 50,346,338 | 5.0830 | -4.55% |
| 2024-04-05 | 0 | 3 | 5.500 | 5.490 | 5.500 | 246,929,638 | 5.433 | 5.423 | 5.433 | 4.919 | 5.927 | 46,088,243 | 5.3578 | 5.57% |
| 2024-03-28 | 0 | 3 | 5.210 | 5.210 | 5.290 | 475,131,683 | 5.147 | 5.147 | 5.226 | 2.697 | 6.223 | 125,966,105 | 3.7719 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy