PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.150 | 4.170 | 4.120 | 4.140 | 3.495 | 233,000 |
| 2024-08-08 | 4.170 | 4.170 | 4.060 | 4.110 | 3.470 | 200,000 |
| 2024-08-07 | 4.130 | 4.200 | 4.070 | 4.180 | 3.529 | 633,555 |
| 2024-08-06 | 4.050 | 4.150 | 4.010 | 4.110 | 3.470 | 1,289,000 |
| 2024-08-05 | 4.230 | 4.230 | 3.970 | 4.030 | 3.402 | 1,498,500 |
| 2024-08-02 | 4.320 | 4.320 | 4.110 | 4.170 | 3.520 | 1,030,510 |
| 2024-08-01 | 4.380 | 4.400 | 4.290 | 4.300 | 3.630 | 991,423 |
| 2024-07-31 | 4.300 | 4.440 | 4.300 | 4.380 | 3.697 | 1,044,000 |
| 2024-07-30 | 4.380 | 4.400 | 4.260 | 4.300 | 3.630 | 1,137,000 |
| 2024-07-29 | 4.400 | 4.430 | 4.330 | 4.380 | 3.697 | 602,000 |
| 2024-07-26 | 4.510 | 4.510 | 4.370 | 4.400 | 3.714 | 878,927 |
| 2024-07-25 | 4.560 | 4.570 | 4.480 | 4.510 | 3.807 | 613,000 |
| 2024-07-24 | 4.570 | 4.680 | 4.570 | 4.570 | 3.858 | 687,175 |
| 2024-07-23 | 4.680 | 4.680 | 4.570 | 4.570 | 3.858 | 1,014,000 |
| 2024-07-22 | 4.500 | 4.680 | 4.500 | 4.600 | 3.883 | 455,604 |
| 2024-07-19 | 4.630 | 4.650 | 4.570 | 4.600 | 3.883 | 2,319,000 |
| 2024-07-18 | 4.600 | 4.670 | 4.540 | 4.620 | 3.900 | 701,000 |
| 2024-07-17 | 4.800 | 4.800 | 4.550 | 4.550 | 3.841 | 793,058 |
| 2024-07-16 | 4.750 | 4.810 | 4.680 | 4.800 | 4.052 | 552,000 |
| 2024-07-15 | 4.850 | 4.920 | 4.790 | 4.820 | 4.069 | 1,022,030 |
| 2024-07-12 | 4.710 | 4.850 | 4.710 | 4.790 | 4.044 | 458,000 |
| 2024-07-11 | 4.850 | 4.930 | 4.740 | 4.760 | 4.018 | 682,500 |
| 2024-07-10 | 4.880 | 4.910 | 4.780 | 4.840 | 4.086 | 1,674,000 |
| 2024-07-09 | 4.870 | 4.910 | 4.800 | 4.850 | 4.094 | 1,399,000 |
| 2024-07-08 | 4.850 | 4.870 | 4.730 | 4.870 | 4.111 | 1,055,168 |
| 2024-07-05 | 4.990 | 4.990 | 4.770 | 4.770 | 4.027 | 1,924,223 |
| 2024-07-04 | 4.920 | 5.010 | 4.900 | 4.950 | 4.179 | 3,152,500 |
| 2024-07-03 | 4.970 | 5.020 | 4.770 | 4.820 | 4.069 | 2,690,000 |
| 2024-07-02 | 5.000 | 5.690 | 4.410 | 5.000 | 4.221 | 15,865,430 |
| 2024-06-28 | 5.870 | 5.880 | 5.840 | 5.860 | 4.947 | 755,274 |
| 2024-06-27 | 5.880 | 5.880 | 5.830 | 5.840 | 4.930 | 339,000 |
| 2024-06-26 | 5.900 | 5.920 | 5.870 | 5.880 | 4.964 | 261,000 |
| 2024-06-25 | 5.800 | 5.910 | 5.800 | 5.900 | 4.981 | 265,000 |
| 2024-06-24 | 5.900 | 5.920 | 5.770 | 5.800 | 4.896 | 730,000 |
| 2024-06-21 | 5.960 | 5.990 | 5.880 | 5.900 | 4.981 | 1,343,000 |
| 2024-06-20 | 5.910 | 5.960 | 5.850 | 5.860 | 4.947 | 309,000 |
| 2024-06-19 | 5.800 | 5.910 | 5.800 | 5.910 | 4.989 | 351,000 |
| 2024-06-18 | 5.740 | 5.850 | 5.730 | 5.820 | 4.913 | 455,000 |
| 2024-06-17 | 5.780 | 5.790 | 5.740 | 5.780 | 4.879 | 141,000 |
| 2024-06-14 | 5.880 | 5.890 | 5.700 | 5.760 | 4.862 | 421,000 |
| 2024-06-13 | 5.750 | 5.880 | 5.730 | 5.870 | 4.955 | 222,000 |
| 2024-06-12 | 5.900 | 5.910 | 5.730 | 5.750 | 4.854 | 384,000 |
| 2024-06-11 | 5.890 | 5.890 | 5.660 | 5.850 | 4.938 | 753,000 |
| 2024-06-07 | 5.950 | 5.950 | 5.890 | 5.910 | 4.989 | 210,000 |
| 2024-06-06 | 5.910 | 5.990 | 5.910 | 5.930 | 5.006 | 601,000 |
| 2024-06-05 | 5.990 | 6.010 | 5.880 | 5.900 | 4.981 | 843,000 |
| 2024-06-04 | 5.920 | 5.980 | 5.910 | 5.980 | 5.048 | 496,000 |
| 2024-06-03 | 6.200 | 6.200 | 5.880 | 5.900 | 4.981 | 1,715,000 |
| 2024-05-31 | 6.200 | 6.260 | 6.200 | 6.230 | 5.065 | 922,013 |
| 2024-05-30 | 6.180 | 6.200 | 6.130 | 6.190 | 5.032 | 235,000 |
| 2024-05-29 | 6.250 | 6.250 | 6.160 | 6.180 | 5.024 | 327,168 |
| 2024-05-28 | 6.290 | 6.320 | 6.250 | 6.250 | 5.081 | 445,000 |
| 2024-05-27 | 6.400 | 6.400 | 6.190 | 6.260 | 5.089 | 358,168 |
| 2024-05-24 | 6.370 | 6.400 | 6.280 | 6.310 | 5.130 | 565,000 |
| 2024-05-23 | 6.400 | 6.400 | 6.320 | 6.360 | 5.171 | 350,000 |
| 2024-05-22 | 6.310 | 6.420 | 6.310 | 6.410 | 5.211 | 480,316 |
| 2024-05-21 | 6.390 | 6.390 | 6.290 | 6.300 | 5.122 | 480,000 |
| 2024-05-20 | 6.280 | 6.430 | 6.220 | 6.410 | 5.211 | 527,280 |
| 2024-05-17 | 6.490 | 6.510 | 6.310 | 6.360 | 5.171 | 1,576,000 |
| 2024-05-16 | 6.650 | 6.670 | 6.490 | 6.490 | 5.276 | 816,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0800 HKD |
| 2025-09-05 | 0.2500 HKD |
| 2025-06-02 | 0.2500 HKD |
| 2024-09-09 | 0.2400 HKD |
| 2024-06-03 | 0.2300 HKD |
| 2023-09-04 | 0.2100 HKD |
| 2023-06-02 | 0.1900 HKD |
| 2022-08-26 | 0.1700 HKD |
| 2022-05-27 | 0.1500 HKD |
| 2021-08-26 | 0.1200 HKD |
| 2021-05-31 | 0.1000 HKD |
| 2021-01-04 | 0.1000 HKD |
| 2020-08-26 | 0.0700 HKD |
| 2020-06-03 | 0.0600 HKD |
| 2019-08-21 | 0.0400 HKD |
| 2019-05-08 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.