PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	7.660	7.680	7.610	7.630	5.795	911,000
2022-08-25	7.840	7.880	7.700	7.750	5.757	803,700
2022-08-24	7.620	7.780	7.610	7.720	5.735	1,813,668
2022-08-23	7.610	7.740	7.520	7.600	5.646	1,136,500
2022-08-22	7.850	7.850	7.620	7.620	5.660	941,469
2022-08-19	7.730	7.880	7.640	7.870	5.846	1,914,690
2022-08-18	7.620	7.770	7.620	7.700	5.720	1,084,797
2022-08-17	7.950	7.950	7.620	7.680	5.705	1,475,050
2022-08-16	7.900	7.970	7.840	7.930	5.891	556,630
2022-08-15	8.100	8.100	7.830	7.910	5.876	2,333,010
2022-08-12	7.970	8.370	7.900	8.050	5.980	2,261,000
2022-08-11	7.760	7.870	7.690	7.770	5.772	663,932
2022-08-10	7.800	7.800	7.620	7.750	5.757	830,114
2022-08-09	7.700	7.880	7.700	7.800	5.794	1,602,600
2022-08-08	7.500	7.850	7.340	7.800	5.794	1,996,550
2022-08-05	7.240	7.480	7.240	7.450	5.534	1,156,000
2022-08-04	7.060	7.380	7.060	7.380	5.482	1,066,000
2022-08-03	7.080	7.180	7.020	7.040	5.230	361,932
2022-08-02	7.080	7.250	7.000	7.080	5.259	1,209,085
2022-08-01	7.360	7.430	7.170	7.190	5.341	594,000
2022-07-29	7.220	7.420	7.200	7.350	5.460	1,237,319
2022-07-28	7.240	7.320	7.180	7.240	5.378	705,543
2022-07-27	7.050	7.190	7.050	7.170	5.326	211,932
2022-07-26	7.230	7.240	7.040	7.110	5.282	2,025,000
2022-07-25	7.150	7.250	7.100	7.240	5.378	789,000
2022-07-22	7.200	7.250	7.110	7.190	5.341	2,070,717
2022-07-21	6.900	7.200	6.870	7.170	5.326	1,959,000
2022-07-20	6.880	6.920	6.810	6.900	5.126	1,057,030
2022-07-19	6.800	6.930	6.800	6.840	5.081	2,216,000
2022-07-18	6.710	6.810	6.610	6.780	5.036	828,000
2022-07-15	6.690	6.810	6.600	6.690	4.970	1,262,142
2022-07-14	6.910	6.910	6.670	6.700	4.977	1,823,000
2022-07-13	6.860	6.990	6.800	6.940	5.155	1,853,000
2022-07-12	7.220	7.220	6.860	6.900	5.126	1,713,000
2022-07-11	7.310	7.390	7.220	7.260	5.393	1,136,204
2022-07-08	7.110	7.370	7.110	7.310	5.430	2,223,190
2022-07-07	7.140	7.250	7.010	7.100	5.274	2,039,000
2022-07-06	7.020	7.180	6.970	7.160	5.319	3,165,250
2022-07-05	7.100	7.160	6.710	7.030	5.222	2,464,000
2022-07-04	6.700	7.500	6.580	6.990	5.192	11,445,000
2022-06-30	6.270	6.310	6.110	6.110	4.539	1,763,848
2022-06-29	6.430	6.500	6.270	6.310	4.687	1,135,000
2022-06-28	6.330	6.500	6.300	6.430	4.776	1,177,000
2022-06-27	6.280	6.400	6.280	6.350	4.717	1,143,000
2022-06-24	6.200	6.300	6.150	6.290	4.672	933,225
2022-06-23	6.230	6.250	6.060	6.110	4.539	1,454,636
2022-06-22	6.250	6.520	6.250	6.310	4.687	1,587,000
2022-06-21	6.170	6.390	6.170	6.360	4.724	738,987
2022-06-20	6.400	6.400	6.160	6.190	4.598	770,356
2022-06-17	6.140	6.400	6.130	6.400	4.754	4,237,695
2022-06-16	6.250	6.290	6.130	6.150	4.568	1,037,012
2022-06-15	6.110	6.320	6.110	6.160	4.576	931,000
2022-06-14	6.160	6.170	6.030	6.160	4.576	792,900
2022-06-13	6.400	6.400	6.130	6.220	4.620	813,720
2022-06-10	6.400	6.600	6.260	6.450	4.791	1,109,887
2022-06-09	6.390	6.460	6.330	6.370	4.732	1,325,998
2022-06-08	6.370	6.410	6.240	6.350	4.717	1,543,636
2022-06-07	6.590	6.590	6.250	6.280	4.665	1,436,000
2022-06-06	6.460	6.550	6.410	6.480	4.814	1,625,970
2022-06-02	6.380	6.380	6.230	6.350	4.717	836,212

← NewerPage 18 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.