PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	6.630	6.690	6.490	6.620	5.028	962,303
2022-11-21	6.520	6.600	6.310	6.600	5.013	344,821
2022-11-18	6.900	6.900	6.450	6.470	4.914	660,034
2022-11-17	6.750	6.800	6.540	6.750	5.127	343,000
2022-11-16	6.610	6.850	6.590	6.610	5.020	685,837
2022-11-15	6.740	6.800	6.550	6.780	5.149	1,315,152
2022-11-14	6.550	6.730	6.470	6.600	5.013	549,067
2022-11-11	6.650	6.710	6.440	6.530	4.960	1,301,246
2022-11-10	6.670	6.670	6.280	6.340	4.815	1,297,710
2022-11-09	6.910	7.090	6.430	6.500	4.937	1,602,497
2022-11-08	6.750	6.980	6.690	6.900	5.241	1,453,625
2022-11-07	6.480	6.700	6.460	6.700	5.089	1,023,030
2022-11-04	6.300	6.500	6.300	6.320	4.800	1,253,572
2022-11-03	6.550	6.550	6.200	6.250	4.747	534,400
2022-11-02	6.330	6.580	6.330	6.520	4.952	1,027,800
2022-11-01	6.370	6.480	6.240	6.390	4.853	1,153,000
2022-10-31	6.390	6.390	6.120	6.170	4.686	1,024,867
2022-10-28	6.250	6.500	6.150	6.220	4.724	2,010,000
2022-10-27	6.400	6.400	6.270	6.320	4.800	364,000
2022-10-26	6.380	6.380	6.170	6.240	4.739	2,055,000
2022-10-25	6.150	6.290	6.110	6.270	4.762	988,672
2022-10-24	6.700	6.700	6.070	6.130	4.656	586,698
2022-10-21	6.570	6.570	6.310	6.500	4.937	270,000
2022-10-20	6.450	6.500	6.320	6.370	4.838	719,000
2022-10-19	6.700	6.710	6.440	6.500	4.937	1,056,651
2022-10-18	6.240	6.630	6.240	6.630	5.035	930,672
2022-10-17	6.320	6.320	6.050	6.200	4.709	1,401,975
2022-10-14	6.200	6.400	6.200	6.300	4.785	1,904,860
2022-10-13	6.360	6.360	6.060	6.100	4.633	1,242,520
2022-10-12	6.290	6.390	6.170	6.260	4.754	1,453,729
2022-10-11	6.250	6.450	6.250	6.320	4.800	1,271,672
2022-10-10	6.400	6.400	6.090	6.110	4.641	919,000
2022-10-07	6.300	6.480	6.190	6.430	4.884	1,087,660
2022-10-06	6.300	6.320	6.210	6.310	4.792	303,300
2022-10-05	6.020	6.290	6.020	6.240	4.739	1,292,560
2022-10-03	6.000	6.070	5.890	5.920	4.496	714,246
2022-09-30	6.100	6.110	5.940	5.960	4.527	705,000
2022-09-29	6.100	6.200	6.050	6.100	4.633	540,007
2022-09-28	6.310	6.310	5.910	5.930	4.504	1,002,553
2022-09-27	6.300	6.300	6.120	6.280	4.770	457,910
2022-09-26	6.240	6.440	6.220	6.220	4.724	716,000
2022-09-23	6.810	6.810	6.380	6.420	4.876	901,043
2022-09-22	7.000	7.000	6.580	6.830	5.187	1,241,000
2022-09-21	7.000	7.100	6.940	6.970	5.294	903,702
2022-09-20	7.000	7.030	6.980	7.010	5.324	240,872
2022-09-19	7.100	7.100	7.010	7.030	5.339	603,100
2022-09-16	7.110	7.190	7.100	7.130	5.415	1,037,560
2022-09-15	7.170	7.250	7.130	7.170	5.446	695,273
2022-09-14	7.340	7.360	7.170	7.190	5.461	607,660
2022-09-13	7.300	7.520	7.300	7.440	5.651	1,119,329
2022-09-09	7.300	7.360	7.190	7.340	5.575	972,652
2022-09-08	7.290	7.400	7.250	7.300	5.544	951,000
2022-09-07	7.430	7.470	7.240	7.320	5.560	511,509
2022-09-06	7.320	7.350	7.270	7.350	5.582	902,932
2022-09-05	7.450	7.450	7.160	7.160	5.438	736,000
2022-09-02	7.430	7.510	7.430	7.450	5.658	1,244,100
2022-09-01	7.460	7.510	7.410	7.440	5.651	571,880
2022-08-31	7.340	7.580	7.340	7.520	5.711	1,260,350
2022-08-30	7.550	7.660	7.340	7.440	5.651	973,403
2022-08-29	7.610	7.610	7.500	7.550	5.734	1,540,000

← NewerPage 17 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.