PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.350	6.410	6.270	6.400	5.017	917,090
2023-08-16	6.400	6.410	6.330	6.370	4.994	1,413,000
2023-08-15	6.420	6.420	6.380	6.410	5.025	555,000
2023-08-14	6.460	6.480	6.360	6.410	5.025	977,264
2023-08-11	6.440	6.450	6.380	6.430	5.041	190,000
2023-08-10	6.400	6.480	6.370	6.430	5.041	520,483
2023-08-09	6.300	6.470	6.300	6.410	5.025	462,000
2023-08-08	6.380	6.410	6.300	6.350	4.978	517,040
2023-08-07	6.440	6.500	6.370	6.380	5.001	580,377
2023-08-04	6.330	6.450	6.320	6.420	5.033	786,074
2023-08-03	6.350	6.380	6.250	6.320	4.954	762,152
2023-08-02	6.450	6.450	6.310	6.350	4.978	886,000
2023-08-01	6.360	6.470	6.330	6.460	5.064	1,352,694
2023-07-31	6.270	6.380	6.270	6.320	4.954	1,506,970
2023-07-28	6.200	6.300	6.200	6.250	4.899	773,000
2023-07-27	6.170	6.270	6.130	6.210	4.868	468,658
2023-07-26	6.180	6.230	6.130	6.150	4.821	266,596
2023-07-25	6.120	6.270	6.120	6.210	4.868	1,625,000
2023-07-24	6.120	6.130	6.040	6.080	4.766	622,940
2023-07-21	6.070	6.150	6.050	6.120	4.798	2,249,300
2023-07-20	6.160	6.160	6.040	6.070	4.758	1,457,020
2023-07-19	6.110	6.190	6.080	6.150	4.821	1,306,383
2023-07-18	6.350	6.350	6.120	6.160	4.829	846,000
2023-07-14	6.150	6.430	6.150	6.390	5.009	2,142,000
2023-07-13	5.960	6.280	5.920	6.130	4.805	4,207,230
2023-07-12	5.950	5.960	5.910	5.940	4.656	757,000
2023-07-11	5.970	5.970	5.920	5.940	4.656	542,000
2023-07-10	6.000	6.000	5.930	5.940	4.656	753,200
2023-07-07	5.950	6.000	5.930	5.970	4.680	725,000
2023-07-06	6.100	6.100	5.960	5.970	4.680	874,000
2023-07-05	6.010	6.100	5.910	5.980	4.688	1,765,596
2023-07-04	6.000	6.050	5.980	6.010	4.711	241,436
2023-07-03	6.000	6.040	5.960	6.010	4.711	524,000
2023-06-30	6.310	6.310	5.930	5.940	4.656	1,297,000
2023-06-29	6.050	6.290	5.930	6.210	4.868	1,924,000
2023-06-28	6.010	6.030	5.960	6.030	4.727	613,000
2023-06-27	5.950	6.180	5.950	6.000	4.703	1,237,958
2023-06-26	5.950	6.040	5.910	5.950	4.664	878,682
2023-06-23	6.100	6.170	5.910	5.950	4.664	1,210,196
2023-06-21	6.180	6.290	6.080	6.080	4.766	549,890
2023-06-20	6.310	6.310	6.180	6.180	4.845	392,000
2023-06-19	6.230	6.300	6.200	6.300	4.939	1,406,000
2023-06-16	6.500	6.500	6.250	6.360	4.986	7,011,000
2023-06-15	6.500	6.550	6.370	6.530	5.119	1,758,000
2023-06-14	6.370	6.490	6.350	6.430	5.041	1,734,190
2023-06-13	6.150	6.410	6.150	6.370	4.994	1,155,539
2023-06-12	6.180	6.220	6.130	6.150	4.821	2,971,678
2023-06-09	6.160	6.250	6.140	6.180	4.845	1,417,060
2023-06-08	6.220	6.220	6.100	6.170	4.837	450,000
2023-06-07	6.150	6.220	6.120	6.140	4.813	491,000
2023-06-06	6.130	6.240	6.120	6.150	4.821	405,640
2023-06-05	6.010	6.260	6.000	6.170	4.837	1,425,300
2023-06-02	5.950	6.030	5.910	5.950	4.664	2,013,190
2023-06-01	6.090	6.200	6.090	6.100	4.633	905,995
2023-05-31	6.040	6.160	5.970	6.060	4.603	3,735,494
2023-05-30	6.170	6.170	6.050	6.070	4.610	887,160
2023-05-29	6.210	6.340	6.150	6.150	4.671	464,000
2023-05-25	6.130	6.270	6.030	6.210	4.716	2,626,000
2023-05-24	6.320	6.320	6.110	6.130	4.656	1,168,850
2023-05-23	6.480	6.480	6.310	6.340	4.815	452,800

← NewerPage 14 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.