PAX Global Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	5.570	5.730	5.500	5.640	4.585	1,042,000
2023-11-14	5.790	5.790	5.530	5.570	4.528	500,467
2023-11-13	5.580	5.690	5.330	5.690	4.626	1,126,000
2023-11-10	5.650	5.670	5.570	5.580	4.537	785,000
2023-11-09	5.800	5.800	5.680	5.720	4.650	324,528
2023-11-08	5.880	5.890	5.700	5.790	4.707	785,419
2023-11-07	5.800	5.830	5.710	5.760	4.683	443,000
2023-11-06	5.730	5.830	5.710	5.830	4.740	419,972
2023-11-03	5.520	5.770	5.520	5.750	4.675	549,000
2023-11-02	5.460	5.530	5.460	5.520	4.488	292,000
2023-11-01	5.400	5.490	5.400	5.420	4.406	288,217
2023-10-31	5.370	5.450	5.370	5.400	4.390	465,051
2023-10-30	5.400	5.510	5.310	5.460	4.439	839,000
2023-10-27	5.280	5.410	5.260	5.380	4.374	490,000
2023-10-26	5.500	5.500	5.210	5.300	4.309	330,000
2023-10-25	5.460	5.490	5.430	5.430	4.415	239,051
2023-10-24	5.400	5.440	5.280	5.430	4.415	551,000
2023-10-20	5.500	5.510	5.360	5.360	4.358	870,934
2023-10-19	5.600	5.600	5.510	5.510	4.480	237,000
2023-10-18	5.640	5.690	5.600	5.630	4.577	130,000
2023-10-17	5.550	5.650	5.520	5.640	4.585	327,755
2023-10-16	5.750	5.750	5.580	5.580	4.537	383,000
2023-10-13	5.600	5.750	5.540	5.750	4.675	955,000
2023-10-12	5.700	5.730	5.590	5.600	4.553	622,800
2023-10-11	5.520	5.610	5.500	5.570	4.528	621,154
2023-10-10	5.570	5.640	5.480	5.490	4.463	372,000
2023-10-09	5.700	5.730	5.530	5.550	4.512	377,280
2023-10-06	5.470	5.610	5.470	5.520	4.488	369,000
2023-10-05	5.570	5.570	5.470	5.470	4.447	190,936
2023-10-04	5.440	5.560	5.410	5.500	4.472	3,103,676
2023-10-03	5.500	5.560	5.440	5.480	4.455	836,000
2023-09-29	5.600	5.600	5.530	5.530	4.496	164,623
2023-09-28	5.530	5.560	5.500	5.550	4.512	327,000
2023-09-27	5.550	5.560	5.480	5.530	4.496	1,077,857
2023-09-26	5.610	5.680	5.570	5.570	4.528	469,000
2023-09-25	5.700	5.750	5.650	5.680	4.618	243,000
2023-09-22	5.650	5.730	5.620	5.700	4.634	1,192,000
2023-09-21	5.600	5.690	5.440	5.650	4.593	2,566,000
2023-09-20	5.680	5.680	5.600	5.630	4.577	664,000
2023-09-19	5.700	5.700	5.670	5.680	4.618	1,240,000
2023-09-18	5.720	5.730	5.650	5.660	4.602	1,119,704
2023-09-15	5.700	5.780	5.660	5.750	4.675	2,269,028
2023-09-14	5.710	5.790	5.650	5.700	4.634	2,236,000
2023-09-13	5.670	5.740	5.660	5.700	4.634	415,000
2023-09-12	5.670	5.760	5.660	5.700	4.634	644,855
2023-09-11	5.750	5.890	5.700	5.780	4.699	792,000
2023-09-07	5.700	5.880	5.700	5.810	4.724	1,496,000
2023-09-06	5.670	5.820	5.560	5.770	4.691	3,041,000
2023-09-05	5.830	5.830	5.650	5.670	4.610	802,878
2023-09-04	5.840	5.890	5.790	5.870	4.772	1,612,325
2023-08-31	6.060	6.060	5.890	5.940	4.656	2,211,303
2023-08-30	5.910	6.070	5.910	5.950	4.664	3,239,000
2023-08-29	5.840	5.970	5.800	5.950	4.664	832,000
2023-08-28	5.830	5.870	5.810	5.820	4.562	953,000
2023-08-25	5.780	5.890	5.780	5.810	4.555	3,147,730
2023-08-24	5.850	5.860	5.750	5.780	4.531	2,837,103
2023-08-23	6.130	6.130	5.790	5.810	4.555	1,376,599
2023-08-22	6.150	6.150	5.990	6.120	4.798	1,458,852
2023-08-21	6.030	6.210	6.030	6.120	4.798	1,868,000
2023-08-18	6.050	6.190	5.650	6.170	4.837	7,272,999

← NewerPage 13 of 21 · 1,231 trading daysOlder →

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.