PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.860 | 5.940 | 5.700 | 5.900 | 4.797 | 531,000 |
| 2024-02-09 | 5.820 | 5.890 | 5.750 | 5.870 | 4.772 | 175,000 |
| 2024-02-08 | 5.720 | 5.830 | 5.720 | 5.800 | 4.715 | 377,000 |
| 2024-02-07 | 5.600 | 5.750 | 5.590 | 5.680 | 4.618 | 349,214 |
| 2024-02-06 | 5.290 | 5.600 | 5.290 | 5.520 | 4.488 | 519,000 |
| 2024-02-05 | 5.360 | 5.430 | 5.290 | 5.360 | 4.358 | 376,000 |
| 2024-02-02 | 5.460 | 5.540 | 5.360 | 5.360 | 4.358 | 2,619,914 |
| 2024-02-01 | 5.480 | 5.620 | 5.420 | 5.470 | 4.447 | 486,000 |
| 2024-01-31 | 5.610 | 5.710 | 5.470 | 5.470 | 4.447 | 936,229 |
| 2024-01-30 | 5.750 | 5.840 | 5.620 | 5.620 | 4.569 | 1,808,900 |
| 2024-01-29 | 5.890 | 5.890 | 5.710 | 5.710 | 4.642 | 936,000 |
| 2024-01-26 | 5.880 | 5.920 | 5.820 | 5.830 | 4.740 | 850,164 |
| 2024-01-25 | 5.840 | 5.950 | 5.810 | 5.890 | 4.789 | 926,522 |
| 2024-01-24 | 5.870 | 5.950 | 5.800 | 5.840 | 4.748 | 2,187,601 |
| 2024-01-23 | 5.700 | 5.890 | 5.670 | 5.860 | 4.764 | 209,000 |
| 2024-01-22 | 5.740 | 5.820 | 5.660 | 5.710 | 4.642 | 397,240 |
| 2024-01-19 | 5.740 | 5.780 | 5.700 | 5.740 | 4.667 | 562,791 |
| 2024-01-18 | 5.600 | 5.740 | 5.600 | 5.730 | 4.658 | 229,000 |
| 2024-01-17 | 5.910 | 5.910 | 5.620 | 5.640 | 4.585 | 665,500 |
| 2024-01-16 | 5.950 | 5.950 | 5.830 | 5.830 | 4.740 | 435,000 |
| 2024-01-15 | 5.880 | 5.940 | 5.840 | 5.880 | 4.780 | 161,000 |
| 2024-01-12 | 5.970 | 5.970 | 5.860 | 5.950 | 4.837 | 159,800 |
| 2024-01-11 | 5.880 | 5.990 | 5.880 | 5.990 | 4.870 | 262,173 |
| 2024-01-10 | 5.920 | 5.920 | 5.860 | 5.880 | 4.780 | 221,914 |
| 2024-01-09 | 5.800 | 5.920 | 5.800 | 5.890 | 4.789 | 281,000 |
| 2024-01-08 | 5.850 | 5.880 | 5.810 | 5.820 | 4.732 | 504,000 |
| 2024-01-05 | 5.900 | 5.900 | 5.830 | 5.870 | 4.772 | 276,848 |
| 2024-01-04 | 5.880 | 5.910 | 5.840 | 5.910 | 4.805 | 105,754 |
| 2024-01-03 | 5.960 | 5.970 | 5.830 | 5.880 | 4.780 | 381,129 |
| 2024-01-02 | 6.050 | 6.070 | 5.960 | 5.970 | 4.854 | 365,056 |
| 2023-12-29 | 6.050 | 6.050 | 5.960 | 6.050 | 4.919 | 379,000 |
| 2023-12-28 | 6.000 | 6.090 | 6.000 | 6.030 | 4.902 | 313,919 |
| 2023-12-27 | 5.950 | 6.020 | 5.790 | 5.990 | 4.870 | 1,293,996 |
| 2023-12-22 | 5.920 | 6.000 | 5.910 | 5.930 | 4.821 | 647,827 |
| 2023-12-21 | 5.950 | 6.000 | 5.900 | 5.920 | 4.813 | 632,028 |
| 2023-12-20 | 5.890 | 5.940 | 5.800 | 5.940 | 4.829 | 720,134 |
| 2023-12-19 | 5.900 | 5.930 | 5.840 | 5.870 | 4.772 | 591,000 |
| 2023-12-18 | 5.940 | 5.940 | 5.850 | 5.870 | 4.772 | 240,000 |
| 2023-12-15 | 5.860 | 5.940 | 5.760 | 5.940 | 4.829 | 760,000 |
| 2023-12-14 | 5.800 | 5.890 | 5.780 | 5.860 | 4.764 | 999,200 |
| 2023-12-13 | 5.800 | 5.800 | 5.730 | 5.780 | 4.699 | 806,000 |
| 2023-12-12 | 5.700 | 5.780 | 5.680 | 5.750 | 4.675 | 438,000 |
| 2023-12-11 | 5.650 | 5.720 | 5.580 | 5.720 | 4.650 | 446,227 |
| 2023-12-08 | 5.600 | 5.650 | 5.560 | 5.630 | 4.577 | 574,000 |
| 2023-12-07 | 5.560 | 5.650 | 5.520 | 5.570 | 4.528 | 235,000 |
| 2023-12-06 | 5.500 | 5.590 | 5.460 | 5.560 | 4.520 | 506,000 |
| 2023-12-05 | 5.690 | 5.690 | 5.530 | 5.530 | 4.496 | 630,000 |
| 2023-12-04 | 5.700 | 5.740 | 5.640 | 5.690 | 4.626 | 286,000 |
| 2023-12-01 | 5.780 | 5.780 | 5.670 | 5.700 | 4.634 | 267,000 |
| 2023-11-30 | 5.780 | 5.820 | 5.700 | 5.780 | 4.699 | 624,443 |
| 2023-11-29 | 5.700 | 5.840 | 5.700 | 5.780 | 4.699 | 626,000 |
| 2023-11-28 | 5.680 | 5.770 | 5.650 | 5.680 | 4.618 | 510,337 |
| 2023-11-27 | 5.790 | 5.790 | 5.620 | 5.680 | 4.618 | 258,300 |
| 2023-11-24 | 5.800 | 5.800 | 5.720 | 5.720 | 4.650 | 77,000 |
| 2023-11-23 | 5.690 | 5.810 | 5.650 | 5.800 | 4.715 | 535,000 |
| 2023-11-22 | 5.780 | 5.850 | 5.640 | 5.690 | 4.626 | 415,451 |
| 2023-11-21 | 5.660 | 5.790 | 5.660 | 5.780 | 4.699 | 399,614 |
| 2023-11-20 | 5.720 | 5.730 | 5.660 | 5.660 | 4.602 | 294,100 |
| 2023-11-17 | 5.760 | 5.830 | 5.690 | 5.720 | 4.650 | 680,000 |
| 2023-11-16 | 5.700 | 5.740 | 5.680 | 5.700 | 4.634 | 229,957 |
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.