PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.480	6.480	6.310	6.340	4.815	452,800
2023-05-22	6.300	6.490	6.300	6.430	4.884	1,821,000
2023-05-19	6.400	6.400	6.290	6.300	4.785	603,439
2023-05-18	6.500	6.540	6.360	6.400	4.861	2,236,321
2023-05-17	6.560	6.560	6.470	6.550	4.975	620,390
2023-05-16	6.520	6.590	6.520	6.560	4.982	411,978
2023-05-15	6.500	6.520	6.390	6.510	4.944	522,000
2023-05-12	6.550	6.550	6.410	6.460	4.906	835,303
2023-05-11	6.680	6.680	6.540	6.550	4.975	489,800
2023-05-10	6.530	6.630	6.500	6.590	5.005	873,000
2023-05-09	6.460	6.570	6.460	6.530	4.960	769,000
2023-05-08	6.410	6.560	6.410	6.510	4.944	1,225,800
2023-05-05	6.480	6.500	6.380	6.440	4.891	724,000
2023-05-04	6.450	6.530	6.450	6.450	4.899	652,000
2023-05-03	6.540	6.550	6.320	6.360	4.830	696,200
2023-05-02	6.460	6.600	6.460	6.520	4.952	699,338
2023-04-28	6.480	6.500	6.390	6.450	4.899	543,445
2023-04-27	6.300	6.440	6.210	6.390	4.853	1,570,000
2023-04-26	6.200	6.300	6.180	6.230	4.732	1,032,000
2023-04-25	6.530	6.530	6.340	6.380	4.846	964,986
2023-04-24	6.500	6.560	6.500	6.520	4.952	663,660
2023-04-21	6.560	6.560	6.510	6.530	4.960	830,051
2023-04-20	6.510	6.590	6.500	6.560	4.982	377,000
2023-04-19	6.540	6.600	6.490	6.560	4.982	1,406,480
2023-04-18	6.530	6.590	6.520	6.540	4.967	1,035,500
2023-04-17	6.630	6.630	6.500	6.530	4.960	834,000
2023-04-14	6.650	6.650	6.520	6.600	5.013	754,319
2023-04-13	6.560	6.620	6.480	6.620	5.028	661,408
2023-04-12	6.660	6.660	6.540	6.560	4.982	493,668
2023-04-11	6.620	6.680	6.500	6.560	4.982	852,900
2023-04-06	6.640	6.650	6.550	6.600	5.013	506,389
2023-04-04	6.600	6.640	6.460	6.610	5.020	3,854,173
2023-04-03	6.600	6.620	6.370	6.560	4.982	1,890,070
2023-03-31	6.660	6.710	6.560	6.590	5.005	3,629,793
2023-03-30	6.540	6.710	6.540	6.640	5.043	4,610,399
2023-03-29	6.540	6.630	6.460	6.530	4.960	1,063,001
2023-03-28	6.540	6.620	6.490	6.540	4.967	2,135,500
2023-03-27	6.750	6.750	6.450	6.470	4.914	1,905,300
2023-03-24	6.900	6.960	6.700	6.790	5.157	1,306,000
2023-03-23	6.730	6.880	6.610	6.780	5.149	4,030,000
2023-03-22	6.930	6.990	6.850	6.940	5.271	1,327,000
2023-03-21	6.950	6.950	6.710	6.800	5.165	1,502,000
2023-03-20	6.990	7.120	6.930	6.980	5.301	468,100
2023-03-17	6.950	7.080	6.910	7.020	5.332	889,570
2023-03-16	6.920	7.070	6.900	6.900	5.241	721,000
2023-03-15	7.000	7.120	6.970	6.990	5.309	831,049
2023-03-14	7.150	7.190	6.930	6.950	5.279	650,300
2023-03-13	6.970	7.190	6.940	7.110	5.400	890,511
2023-03-10	7.100	7.130	6.960	7.020	5.332	974,728
2023-03-09	7.380	7.390	6.990	6.990	5.309	1,732,000
2023-03-08	7.160	7.390	7.160	7.380	5.605	2,126,000
2023-03-07	7.180	7.180	7.050	7.080	5.377	506,320
2023-03-06	7.150	7.170	7.100	7.100	5.392	387,000
2023-03-03	7.200	7.200	7.020	7.100	5.392	585,000
2023-03-02	7.150	7.180	7.000	7.160	5.438	820,879
2023-03-01	7.030	7.050	6.930	6.980	5.301	699,599
2023-02-28	7.000	7.020	6.850	6.860	5.210	1,241,000
2023-02-27	7.010	7.070	6.710	6.870	5.218	1,045,306
2023-02-24	7.100	7.180	7.050	7.070	5.370	821,160
2023-02-23	7.110	7.180	7.050	7.070	5.370	869,878

← NewerPage 15 of 21 · 1,227 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.