PAX Global Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.230	6.370	6.200	6.310	4.687	1,970,090
2022-05-31	6.090	6.300	6.090	6.200	4.606	1,744,609
2022-05-30	6.210	6.210	5.990	6.060	4.502	1,630,387
2022-05-27	6.140	6.340	5.970	6.120	4.546	978,400
2022-05-26	6.400	6.400	6.100	6.220	4.509	2,848,999
2022-05-25	6.150	6.280	6.150	6.200	4.495	944,000
2022-05-24	6.280	6.390	6.030	6.050	4.386	1,766,000
2022-05-23	6.300	6.350	6.170	6.250	4.531	1,397,355
2022-05-20	6.530	6.550	6.250	6.250	4.531	2,408,000
2022-05-19	6.370	6.460	6.300	6.410	4.647	1,511,640
2022-05-18	6.560	6.730	6.470	6.520	4.727	632,000
2022-05-17	6.490	6.650	6.490	6.560	4.756	1,044,756
2022-05-16	6.500	6.650	6.470	6.530	4.734	283,000
2022-05-13	6.300	6.530	6.250	6.460	4.683	2,512,000
2022-05-12	6.480	6.480	6.300	6.330	4.589	1,081,000
2022-05-11	6.360	6.560	6.360	6.480	4.698	3,427,824
2022-05-10	6.380	6.440	6.180	6.360	4.611	6,292,423
2022-05-06	6.750	6.750	6.450	6.580	4.770	1,025,551
2022-05-05	7.000	7.000	6.700	6.730	4.879	4,050,000
2022-05-04	6.900	6.960	6.800	6.840	4.958	685,002
2022-05-03	6.790	6.900	6.690	6.800	4.929	748,832
2022-04-29	6.700	6.950	6.640	6.830	4.951	2,115,400
2022-04-28	6.580	6.800	6.560	6.760	4.900	3,116,813
2022-04-27	6.580	6.620	6.350	6.580	4.770	864,603
2022-04-26	6.520	6.660	6.410	6.550	4.748	1,593,930
2022-04-25	6.700	6.700	6.340	6.380	4.625	1,627,004
2022-04-22	6.780	6.910	6.700	6.810	4.937	748,535
2022-04-21	6.880	6.970	6.700	6.970	5.053	1,576,516
2022-04-20	7.100	7.100	6.810	6.850	4.966	987,745
2022-04-19	7.000	7.090	6.940	7.060	5.118	898,141
2022-04-14	6.750	7.040	6.680	7.040	5.103	2,161,201
2022-04-13	6.700	6.700	6.500	6.680	4.842	800,992
2022-04-12	6.560	6.740	6.340	6.650	4.821	1,888,000
2022-04-11	6.750	6.800	6.390	6.450	4.676	1,895,000
2022-04-08	7.100	7.150	6.700	6.810	4.937	2,109,381
2022-04-07	7.130	7.130	6.860	7.100	5.147	2,574,273
2022-04-06	7.160	7.230	6.980	7.050	5.111	2,719,919
2022-04-04	7.120	7.210	6.850	7.100	5.147	2,640,813
2022-04-01	6.530	7.020	6.440	6.900	5.002	5,278,715
2022-03-31	6.350	6.460	6.220	6.450	4.676	3,711,778
2022-03-30	6.280	6.410	6.230	6.300	4.567	4,193,163
2022-03-29	6.200	6.280	6.070	6.180	4.480	3,396,770
2022-03-28	6.010	6.180	5.900	6.130	4.444	5,981,800
2022-03-25	6.440	6.480	5.750	5.810	4.212	5,799,409
2022-03-24	6.500	6.590	6.080	6.330	4.589	6,068,095
2022-03-23	6.340	6.350	6.070	6.230	4.516	1,811,117
2022-03-22	6.100	6.300	6.000	6.250	4.531	2,562,000
2022-03-21	6.200	6.200	5.870	5.990	4.342	2,374,000
2022-03-18	5.700	6.040	5.560	6.040	4.379	3,567,400
2022-03-17	5.490	5.660	5.390	5.590	4.052	3,429,600
2022-03-16	4.710	5.400	4.710	5.350	3.878	3,343,146
2022-03-15	5.010	5.130	4.600	4.610	3.342	3,994,883
2022-03-14	5.250	5.250	4.900	5.060	3.668	3,904,000
2022-03-11	5.350	5.350	5.080	5.230	3.791	2,053,730
2022-03-10	5.460	5.520	5.300	5.350	3.878	2,782,125
2022-03-09	5.300	5.370	5.110	5.360	3.886	3,679,000
2022-03-08	5.420	5.430	5.220	5.250	3.806	2,763,000
2022-03-07	5.690	5.690	5.400	5.410	3.922	2,289,500
2022-03-04	5.700	5.730	5.570	5.600	4.060	2,140,000
2022-03-03	5.770	5.830	5.600	5.610	4.067	1,171,463

← NewerPage 19 of 21 · 1,232 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.