PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.900 | 5.900 | 5.710 | 5.740 | 4.161 | 1,629,000 |
| 2022-03-01 | 5.850 | 6.030 | 5.850 | 5.960 | 4.321 | 1,051,525 |
| 2022-02-28 | 5.850 | 5.960 | 5.780 | 5.820 | 4.219 | 1,522,420 |
| 2022-02-25 | 5.740 | 6.000 | 5.740 | 5.950 | 4.313 | 1,143,250 |
| 2022-02-24 | 5.990 | 6.050 | 5.680 | 5.760 | 4.176 | 3,065,300 |
| 2022-02-23 | 6.050 | 6.070 | 5.960 | 6.000 | 4.350 | 1,417,268 |
| 2022-02-22 | 6.050 | 6.050 | 5.930 | 6.000 | 4.350 | 1,891,593 |
| 2022-02-21 | 6.050 | 6.190 | 6.050 | 6.170 | 4.473 | 2,406,000 |
| 2022-02-18 | 6.180 | 6.200 | 6.050 | 6.120 | 4.437 | 1,647,000 |
| 2022-02-17 | 6.150 | 6.300 | 6.100 | 6.140 | 4.451 | 1,353,470 |
| 2022-02-16 | 6.250 | 6.310 | 6.120 | 6.190 | 4.487 | 1,742,710 |
| 2022-02-15 | 6.300 | 6.350 | 6.130 | 6.230 | 4.516 | 1,988,491 |
| 2022-02-14 | 6.180 | 6.310 | 6.180 | 6.210 | 4.502 | 1,267,778 |
| 2022-02-11 | 6.200 | 6.200 | 6.110 | 6.170 | 4.473 | 1,194,365 |
| 2022-02-10 | 6.330 | 6.360 | 6.150 | 6.250 | 4.531 | 2,234,162 |
| 2022-02-09 | 5.900 | 6.250 | 5.900 | 6.250 | 4.531 | 4,961,050 |
| 2022-02-08 | 5.850 | 5.950 | 5.830 | 5.860 | 4.248 | 1,066,578 |
| 2022-02-07 | 5.830 | 5.970 | 5.770 | 5.850 | 4.241 | 2,054,049 |
| 2022-02-04 | 5.650 | 5.830 | 5.640 | 5.830 | 4.226 | 2,057,400 |
| 2022-01-31 | 5.550 | 5.740 | 5.410 | 5.620 | 4.074 | 1,144,309 |
| 2022-01-28 | 5.500 | 5.550 | 5.360 | 5.500 | 3.987 | 824,844 |
| 2022-01-27 | 5.350 | 5.510 | 5.330 | 5.450 | 3.951 | 3,934,000 |
| 2022-01-26 | 5.320 | 5.430 | 5.270 | 5.300 | 3.842 | 2,173,700 |
| 2022-01-25 | 5.310 | 5.360 | 5.240 | 5.310 | 3.849 | 3,769,897 |
| 2022-01-24 | 5.550 | 5.570 | 5.360 | 5.370 | 3.893 | 2,318,200 |
| 2022-01-21 | 5.580 | 5.680 | 5.470 | 5.550 | 4.023 | 3,118,527 |
| 2022-01-20 | 5.530 | 5.720 | 5.460 | 5.590 | 4.052 | 1,596,060 |
| 2022-01-19 | 5.700 | 5.730 | 5.480 | 5.530 | 4.009 | 2,199,000 |
| 2022-01-18 | 5.600 | 5.750 | 5.570 | 5.660 | 4.103 | 1,978,900 |
| 2022-01-17 | 5.430 | 5.610 | 5.390 | 5.560 | 4.031 | 1,602,000 |
| 2022-01-14 | 5.420 | 5.440 | 5.330 | 5.380 | 3.900 | 1,652,357 |
| 2022-01-13 | 5.500 | 5.500 | 5.310 | 5.350 | 3.878 | 3,425,000 |
| 2022-01-12 | 5.400 | 5.430 | 5.300 | 5.430 | 3.936 | 1,580,700 |
| 2022-01-11 | 5.350 | 5.360 | 5.190 | 5.310 | 3.849 | 1,957,571 |
| 2022-01-10 | 5.500 | 5.500 | 5.130 | 5.310 | 3.849 | 3,247,000 |
| 2022-01-07 | 5.400 | 5.490 | 5.320 | 5.420 | 3.929 | 3,889,000 |
| 2022-01-06 | 5.380 | 5.440 | 5.250 | 5.350 | 3.878 | 2,347,085 |
| 2022-01-05 | 5.560 | 5.590 | 5.320 | 5.380 | 3.900 | 2,593,476 |
| 2022-01-04 | 5.500 | 5.640 | 5.460 | 5.540 | 4.016 | 2,942,000 |
| 2022-01-03 | 5.590 | 5.590 | 5.370 | 5.430 | 3.936 | 1,344,206 |
| 2021-12-31 | 5.540 | 5.580 | 5.450 | 5.520 | 4.002 | 756,422 |
| 2021-12-30 | 5.360 | 5.500 | 5.340 | 5.450 | 3.951 | 1,480,517 |
| 2021-12-29 | 5.630 | 5.630 | 5.330 | 5.400 | 3.915 | 1,342,611 |
| 2021-12-28 | 5.600 | 5.640 | 5.470 | 5.590 | 4.052 | 1,687,000 |
| 2021-12-24 | 5.610 | 5.610 | 5.440 | 5.530 | 4.009 | 1,113,650 |
| 2021-12-23 | 5.350 | 5.550 | 5.340 | 5.480 | 3.973 | 2,774,970 |
| 2021-12-22 | 5.300 | 5.350 | 5.100 | 5.300 | 3.842 | 4,142,720 |
| 2021-12-21 | 5.080 | 5.180 | 4.920 | 5.180 | 3.755 | 4,525,447 |
| 2021-12-20 | 5.400 | 5.490 | 5.000 | 5.080 | 3.683 | 3,512,820 |
| 2021-12-17 | 5.300 | 5.510 | 5.260 | 5.390 | 3.907 | 9,237,530 |
| 2021-12-16 | 5.720 | 5.790 | 5.360 | 5.380 | 3.900 | 8,837,670 |
| 2021-12-15 | 5.570 | 5.910 | 5.260 | 5.840 | 4.234 | 10,509,000 |
| 2021-12-14 | 5.750 | 5.840 | 5.540 | 5.550 | 4.023 | 4,164,000 |
| 2021-12-13 | 5.710 | 5.790 | 5.610 | 5.700 | 4.132 | 1,668,140 |
| 2021-12-10 | 6.050 | 6.050 | 5.650 | 5.730 | 4.154 | 2,606,190 |
| 2021-12-09 | 6.070 | 6.070 | 5.840 | 6.050 | 4.386 | 4,888,672 |
| 2021-12-08 | 5.800 | 5.920 | 5.710 | 5.920 | 4.292 | 3,724,679 |
| 2021-12-07 | 6.000 | 6.010 | 5.530 | 5.760 | 4.176 | 6,741,135 |
| 2021-12-06 | 5.750 | 5.780 | 5.560 | 5.620 | 4.074 | 3,707,900 |
| 2021-12-03 | 5.890 | 5.910 | 5.530 | 5.830 | 4.226 | 3,428,413 |
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.