PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.190	7.200	7.050	7.110	5.400	787,599
2023-02-21	7.250	7.370	7.100	7.180	5.453	1,246,300
2023-02-20	7.350	7.420	7.150	7.230	5.491	431,392
2023-02-17	7.260	7.300	7.210	7.270	5.522	424,637
2023-02-16	7.520	7.520	7.240	7.240	5.499	1,010,263
2023-02-15	7.550	7.550	7.500	7.510	5.704	588,127
2023-02-14	7.610	7.620	7.490	7.550	5.734	777,000
2023-02-13	7.480	7.570	7.480	7.550	5.734	570,000
2023-02-10	7.550	7.590	7.480	7.480	5.681	797,961
2023-02-09	7.260	7.520	7.210	7.480	5.681	3,297,998
2023-02-08	7.500	7.550	7.110	7.250	5.506	1,683,484
2023-02-07	7.620	7.780	7.500	7.510	5.704	1,039,000
2023-02-06	7.660	7.670	7.540	7.640	5.803	1,190,743
2023-02-03	7.700	7.730	7.600	7.680	5.833	447,044
2023-02-02	7.550	7.700	7.520	7.620	5.787	1,768,000
2023-02-01	7.420	7.550	7.390	7.550	5.734	4,586,745
2023-01-31	7.470	7.470	7.320	7.400	5.620	751,640
2023-01-30	7.450	7.560	7.310	7.400	5.620	1,243,896
2023-01-27	7.550	7.550	7.370	7.440	5.651	1,572,020
2023-01-26	7.420	7.590	7.280	7.350	5.582	1,795,221
2023-01-20	7.250	7.530	7.190	7.220	5.484	1,247,230
2023-01-19	7.240	7.330	7.200	7.220	5.484	522,799
2023-01-18	7.180	7.290	7.150	7.220	5.484	729,643
2023-01-17	7.110	7.260	7.040	7.180	5.453	976,000
2023-01-16	7.160	7.160	6.970	7.070	5.370	1,026,999
2023-01-13	7.220	7.220	7.000	7.050	5.354	1,784,020
2023-01-12	7.260	7.390	7.050	7.120	5.408	801,000
2023-01-11	7.050	7.300	7.000	7.240	5.499	1,799,651
2023-01-10	6.990	7.080	6.940	6.980	5.301	1,382,300
2023-01-09	6.720	6.960	6.720	6.950	5.279	1,198,000
2023-01-06	6.890	6.900	6.710	6.710	5.096	596,391
2023-01-05	6.970	6.970	6.820	6.890	5.233	783,000
2023-01-04	6.900	6.900	6.800	6.870	5.218	711,339
2023-01-03	6.790	6.840	6.650	6.800	5.165	465,770
2022-12-30	6.860	6.890	6.750	6.750	5.127	746,670
2022-12-29	6.970	6.970	6.830	6.860	5.210	417,160
2022-12-28	6.900	6.950	6.800	6.910	5.248	887,800
2022-12-23	6.950	6.950	6.810	6.870	5.218	626,000
2022-12-22	6.690	6.900	6.690	6.880	5.225	2,007,278
2022-12-21	6.590	6.700	6.550	6.690	5.081	1,413,053
2022-12-20	6.750	6.750	6.410	6.540	4.967	1,801,500
2022-12-19	6.450	6.660	6.440	6.600	5.013	1,122,566
2022-12-16	6.600	6.600	6.290	6.410	4.868	5,982,000
2022-12-15	6.600	6.600	6.400	6.460	4.906	1,456,999
2022-12-14	6.390	6.570	6.370	6.490	4.929	2,807,351
2022-12-13	6.560	6.650	6.190	6.240	4.739	2,985,000
2022-12-12	6.780	6.800	6.460	6.550	4.975	2,003,700
2022-12-09	6.800	6.820	6.650	6.780	5.149	1,515,000
2022-12-08	6.700	6.850	6.520	6.670	5.066	1,817,000
2022-12-07	6.820	6.820	6.590	6.640	5.043	1,443,000
2022-12-06	6.900	6.970	6.780	6.790	5.157	728,145
2022-12-05	6.800	7.000	6.730	7.000	5.316	1,454,043
2022-12-02	6.840	6.840	6.700	6.760	5.134	283,801
2022-12-01	6.790	6.950	6.760	6.840	5.195	1,262,131
2022-11-30	6.700	6.810	6.650	6.650	5.051	1,228,991
2022-11-29	6.500	6.770	6.500	6.700	5.089	841,257
2022-11-28	6.770	6.770	6.410	6.580	4.997	662,000
2022-11-25	6.850	6.860	6.730	6.770	5.142	279,800
2022-11-24	6.730	6.850	6.700	6.760	5.134	564,000
2022-11-23	6.620	6.790	6.620	6.750	5.127	547,113

← NewerPage 16 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.