PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.650 | 6.650 | 6.600 | 6.630 | 5.390 | 176,000 |
| 2024-05-13 | 6.580 | 6.650 | 6.560 | 6.640 | 5.398 | 546,000 |
| 2024-05-10 | 6.500 | 6.590 | 6.490 | 6.560 | 5.333 | 626,000 |
| 2024-05-09 | 6.650 | 6.650 | 6.580 | 6.600 | 5.366 | 296,000 |
| 2024-05-08 | 6.580 | 6.670 | 6.570 | 6.600 | 5.366 | 181,000 |
| 2024-05-07 | 6.630 | 6.670 | 6.560 | 6.650 | 5.406 | 295,000 |
| 2024-05-06 | 6.700 | 6.700 | 6.450 | 6.530 | 5.309 | 626,000 |
| 2024-05-03 | 6.940 | 6.940 | 6.620 | 6.640 | 5.398 | 1,298,886 |
| 2024-05-02 | 6.600 | 6.640 | 6.520 | 6.540 | 5.317 | 997,197 |
| 2024-04-30 | 6.590 | 6.590 | 6.520 | 6.560 | 5.333 | 404,076 |
| 2024-04-29 | 6.500 | 6.590 | 6.490 | 6.510 | 5.293 | 560,000 |
| 2024-04-26 | 6.500 | 6.550 | 6.480 | 6.500 | 5.285 | 709,000 |
| 2024-04-25 | 6.550 | 6.590 | 6.470 | 6.490 | 5.276 | 591,000 |
| 2024-04-24 | 6.400 | 6.550 | 6.390 | 6.510 | 5.293 | 742,000 |
| 2024-04-23 | 6.310 | 6.410 | 6.290 | 6.400 | 5.203 | 1,417,000 |
| 2024-04-22 | 6.290 | 6.380 | 6.290 | 6.350 | 5.163 | 484,000 |
| 2024-04-19 | 6.350 | 6.350 | 6.280 | 6.320 | 5.138 | 501,000 |
| 2024-04-18 | 6.350 | 6.400 | 6.290 | 6.350 | 5.163 | 520,000 |
| 2024-04-17 | 6.300 | 6.550 | 6.290 | 6.440 | 5.236 | 1,060,000 |
| 2024-04-16 | 6.350 | 6.380 | 6.290 | 6.360 | 5.171 | 577,727 |
| 2024-04-15 | 6.410 | 6.420 | 6.340 | 6.360 | 5.171 | 468,022 |
| 2024-04-12 | 6.420 | 6.540 | 6.400 | 6.410 | 5.211 | 680,406 |
| 2024-04-11 | 6.370 | 6.420 | 6.270 | 6.370 | 5.179 | 633,000 |
| 2024-04-10 | 6.350 | 6.400 | 6.270 | 6.370 | 5.179 | 918,994 |
| 2024-04-09 | 6.190 | 6.270 | 6.190 | 6.260 | 5.089 | 372,000 |
| 2024-04-08 | 6.330 | 6.330 | 6.190 | 6.220 | 5.057 | 624,872 |
| 2024-04-05 | 6.350 | 6.350 | 6.220 | 6.240 | 5.073 | 484,549 |
| 2024-04-03 | 6.290 | 6.350 | 6.270 | 6.320 | 5.138 | 680,100 |
| 2024-04-02 | 6.200 | 6.300 | 6.200 | 6.260 | 5.089 | 538,116 |
| 2024-03-28 | 6.150 | 6.200 | 6.100 | 6.170 | 5.016 | 1,421,000 |
| 2024-03-27 | 6.090 | 6.130 | 6.070 | 6.070 | 4.935 | 1,005,500 |
| 2024-03-26 | 6.090 | 6.120 | 6.050 | 6.070 | 4.935 | 733,756 |
| 2024-03-25 | 6.160 | 6.160 | 6.080 | 6.080 | 4.943 | 404,500 |
| 2024-03-22 | 6.200 | 6.230 | 6.020 | 6.100 | 4.959 | 918,000 |
| 2024-03-21 | 6.010 | 6.290 | 6.010 | 6.250 | 5.081 | 1,731,000 |
| 2024-03-20 | 5.920 | 6.080 | 5.920 | 6.000 | 4.878 | 1,291,000 |
| 2024-03-19 | 6.050 | 6.060 | 5.960 | 6.030 | 4.902 | 618,000 |
| 2024-03-18 | 5.960 | 6.070 | 5.960 | 6.050 | 4.919 | 752,000 |
| 2024-03-15 | 6.100 | 6.100 | 5.960 | 6.010 | 4.886 | 740,000 |
| 2024-03-14 | 6.030 | 6.090 | 5.990 | 6.030 | 4.902 | 575,000 |
| 2024-03-13 | 5.990 | 6.080 | 5.980 | 5.990 | 4.870 | 580,000 |
| 2024-03-12 | 5.830 | 6.000 | 5.830 | 5.980 | 4.862 | 823,000 |
| 2024-03-11 | 5.730 | 5.880 | 5.700 | 5.830 | 4.740 | 930,047 |
| 2024-03-08 | 5.990 | 6.020 | 5.730 | 5.800 | 4.715 | 1,793,646 |
| 2024-03-07 | 6.000 | 6.030 | 5.920 | 5.990 | 4.870 | 270,000 |
| 2024-03-06 | 6.000 | 6.010 | 5.910 | 6.000 | 4.878 | 317,000 |
| 2024-03-05 | 6.060 | 6.090 | 5.980 | 5.980 | 4.862 | 432,000 |
| 2024-03-04 | 6.080 | 6.120 | 6.040 | 6.060 | 4.927 | 521,000 |
| 2024-03-01 | 6.090 | 6.110 | 6.020 | 6.050 | 4.919 | 2,875,706 |
| 2024-02-29 | 6.000 | 6.070 | 6.000 | 6.060 | 4.927 | 798,000 |
| 2024-02-28 | 5.910 | 6.050 | 5.900 | 5.960 | 4.845 | 1,136,000 |
| 2024-02-27 | 5.910 | 5.950 | 5.850 | 5.940 | 4.829 | 531,581 |
| 2024-02-26 | 5.900 | 5.980 | 5.860 | 5.910 | 4.805 | 443,000 |
| 2024-02-23 | 5.910 | 6.000 | 5.910 | 5.940 | 4.829 | 558,000 |
| 2024-02-22 | 5.900 | 5.950 | 5.880 | 5.920 | 4.813 | 1,205,133 |
| 2024-02-21 | 5.840 | 5.920 | 5.840 | 5.890 | 4.789 | 639,559 |
| 2024-02-20 | 5.900 | 5.910 | 5.770 | 5.840 | 4.748 | 1,027,000 |
| 2024-02-19 | 5.860 | 5.950 | 5.840 | 5.920 | 4.813 | 956,000 |
| 2024-02-16 | 5.950 | 6.010 | 5.910 | 5.950 | 4.837 | 547,000 |
| 2024-02-15 | 5.850 | 5.940 | 5.800 | 5.890 | 4.789 | 201,000 |
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.