Want to see HK:8331 full AI Analyst Report?
P.B. Group Limited (8331) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +12.75% | 250,000 | 7.40 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.33% | 190,000 | 6.14 |
| Oct 29, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +10.84% | 210,000 | 7.61 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.35% | 190,000 | 7.54 |
| Oct 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +10.63% | 130,000 | 5.62 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.41% | 90,000 | 4.14 |
| Oct 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +11.88% | 100,000 | 4.97 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.01% | 90,000 | 4.81 |
| Oct 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +16.41% | 100,000 | 5.84 |
| Oct 20, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -8.88% | 80,000 | 5.00 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +7.00% | 60,000 | 3.90 |
| Oct 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +12.99% | 40,000 | 2.72 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -11.50% | 120,000 | 9.36 |
| Oct 13, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 52,000 | 3.36 |
| Oct 06, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.27% | 110,000 | 5.77 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 10,000 | 0.42 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.26% | 40,000 | 1.71 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 0 | 0.00 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.43% | 0 | 0.00 |
| Sep 08, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 40,000 | 1.51 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 20,000 | 0.68 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
