PAX Global Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.310	6.350	5.830	5.850	4.241	4,206,600
2021-12-01	6.130	6.370	6.000	6.300	4.567	14,255,960
2021-11-30	6.470	6.640	6.070	6.070	4.400	14,401,230
2021-11-29	6.370	6.570	6.240	6.340	4.596	3,405,248
2021-11-26	6.450	6.590	6.300	6.350	4.603	2,764,000
2021-11-25	6.560	6.590	6.400	6.450	4.676	1,572,580
2021-11-24	6.260	6.550	6.220	6.500	4.712	3,621,597
2021-11-23	6.600	6.600	6.260	6.300	4.567	3,470,036
2021-11-22	6.500	6.720	6.410	6.500	4.712	3,356,534
2021-11-19	6.470	6.540	6.370	6.520	4.727	3,062,022
2021-11-18	6.400	6.670	6.380	6.570	4.763	4,060,614
2021-11-17	6.470	6.640	6.350	6.500	4.712	3,244,635
2021-11-16	6.630	6.630	6.340	6.470	4.690	2,956,000
2021-11-15	6.600	6.650	6.340	6.460	4.683	2,302,000
2021-11-12	6.000	6.800	5.980	6.460	4.683	9,370,824
2021-11-11	6.130	6.210	5.960	6.000	4.350	2,078,000
2021-11-10	6.100	6.180	5.730	6.160	4.466	4,453,000
2021-11-09	6.220	6.360	6.020	6.090	4.415	4,577,449
2021-11-08	5.880	6.290	5.880	6.160	4.466	3,689,170
2021-11-05	6.270	6.430	5.850	5.910	4.284	6,570,000
2021-11-04	5.150	6.250	5.000	6.200	4.495	11,333,780
2021-11-03	4.990	5.410	4.870	5.010	3.632	8,053,967
2021-11-02	6.000	6.130	5.110	5.250	3.806	13,029,900
2021-11-01	4.300	6.540	4.300	5.800	4.205	58,419,078
2021-10-27	9.270	9.300	5.050	5.400	3.915	25,929,680
2021-10-26	9.310	9.640	9.310	9.530	6.909	1,488,062
2021-10-25	9.300	9.400	9.300	9.350	6.778	1,564,127
2021-10-22	9.350	9.500	9.350	9.410	6.822	936,878
2021-10-21	9.620	9.700	9.360	9.420	6.829	1,947,372
2021-10-20	9.790	9.790	9.520	9.700	7.032	945,199
2021-10-19	9.650	9.840	9.560	9.790	7.097	1,728,352
2021-10-18	9.800	9.960	9.430	9.530	6.909	1,805,700

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.