PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.500 | 6.680 | 6.480 | 6.670 | 6.280 | 7,040,000 |
| 2025-08-04 | 6.510 | 6.560 | 6.420 | 6.500 | 6.120 | 6,042,660 |
| 2025-08-01 | 6.670 | 6.890 | 6.500 | 6.570 | 6.186 | 18,601,189 |
| 2025-07-31 | 6.300 | 6.910 | 6.260 | 6.810 | 6.412 | 44,226,660 |
| 2025-07-30 | 6.400 | 6.400 | 6.050 | 6.230 | 5.866 | 12,990,000 |
| 2025-07-29 | 6.380 | 6.450 | 6.270 | 6.440 | 6.063 | 5,376,000 |
| 2025-07-28 | 6.370 | 6.440 | 6.290 | 6.360 | 5.988 | 4,486,000 |
| 2025-07-25 | 6.370 | 6.370 | 6.260 | 6.300 | 5.932 | 3,860,000 |
| 2025-07-24 | 6.350 | 6.360 | 6.230 | 6.330 | 5.960 | 5,055,000 |
| 2025-07-23 | 6.260 | 6.340 | 6.210 | 6.290 | 5.922 | 6,172,000 |
| 2025-07-22 | 6.440 | 6.440 | 6.130 | 6.260 | 5.894 | 14,135,000 |
| 2025-07-21 | 6.500 | 6.550 | 6.380 | 6.430 | 6.054 | 8,997,000 |
| 2025-07-18 | 6.520 | 6.550 | 6.280 | 6.510 | 6.129 | 18,107,000 |
| 2025-07-17 | 6.090 | 6.610 | 6.050 | 6.560 | 6.176 | 39,875,398 |
| 2025-07-16 | 6.150 | 6.150 | 6.000 | 6.020 | 5.668 | 7,694,000 |
| 2025-07-15 | 6.230 | 6.270 | 6.070 | 6.110 | 5.753 | 6,438,000 |
| 2025-07-14 | 6.160 | 6.250 | 6.040 | 6.210 | 5.847 | 9,919,000 |
| 2025-07-11 | 6.140 | 6.210 | 6.050 | 6.130 | 5.772 | 13,702,000 |
| 2025-07-10 | 6.130 | 6.280 | 6.020 | 6.090 | 5.734 | 15,044,590 |
| 2025-07-09 | 6.090 | 6.220 | 6.010 | 6.130 | 5.772 | 8,561,000 |
| 2025-07-08 | 6.140 | 6.270 | 6.010 | 6.090 | 5.734 | 12,627,000 |
| 2025-07-07 | 6.150 | 6.380 | 6.000 | 6.130 | 5.772 | 12,487,000 |
| 2025-07-04 | 5.950 | 6.190 | 5.760 | 6.050 | 5.696 | 14,483,000 |
| 2025-07-03 | 5.950 | 5.970 | 5.850 | 5.940 | 5.593 | 6,135,010 |
| 2025-07-02 | 6.100 | 6.100 | 5.810 | 5.920 | 5.574 | 16,830,160 |
| 2025-06-30 | 5.910 | 6.140 | 5.800 | 6.050 | 5.696 | 23,184,971 |
| 2025-06-27 | 6.010 | 6.040 | 5.750 | 5.800 | 5.461 | 14,013,000 |
| 2025-06-26 | 5.900 | 6.880 | 5.760 | 5.810 | 5.470 | 69,921,000 |
| 2025-06-25 | 5.750 | 5.900 | 5.580 | 5.840 | 5.499 | 17,228,000 |
| 2025-06-24 | 5.630 | 5.820 | 5.580 | 5.680 | 5.348 | 13,278,000 |
| 2025-06-23 | 5.560 | 5.610 | 5.450 | 5.540 | 5.216 | 5,316,000 |
| 2025-06-20 | 5.580 | 5.670 | 5.440 | 5.580 | 5.254 | 9,196,000 |
| 2025-06-19 | 5.700 | 5.820 | 5.410 | 5.590 | 5.263 | 13,686,000 |
| 2025-06-18 | 5.690 | 5.690 | 5.490 | 5.620 | 5.291 | 7,407,222 |
| 2025-06-17 | 5.740 | 5.740 | 5.570 | 5.650 | 5.320 | 10,053,670 |
| 2025-06-16 | 5.650 | 5.760 | 5.510 | 5.620 | 5.291 | 18,166,070 |
| 2025-06-13 | 5.630 | 5.760 | 5.420 | 5.450 | 5.131 | 12,404,930 |
| 2025-06-12 | 5.410 | 5.830 | 5.380 | 5.630 | 5.301 | 26,796,000 |
| 2025-06-11 | 5.460 | 5.600 | 5.250 | 5.380 | 5.065 | 16,352,000 |
| 2025-06-10 | 5.500 | 5.570 | 5.350 | 5.430 | 5.113 | 11,867,000 |
| 2025-06-09 | 5.480 | 5.600 | 5.380 | 5.490 | 5.169 | 20,965,000 |
| 2025-06-06 | 5.400 | 5.510 | 5.170 | 5.360 | 5.047 | 19,516,369 |
| 2025-06-05 | 5.310 | 5.530 | 5.270 | 5.380 | 5.065 | 25,995,000 |
| 2025-06-04 | 5.140 | 5.370 | 5.000 | 5.230 | 4.924 | 21,712,000 |
| 2025-06-03 | 4.730 | 5.320 | 4.680 | 5.140 | 4.839 | 33,493,180 |
| 2025-06-02 | 4.720 | 4.720 | 4.350 | 4.600 | 4.331 | 1,994,000 |
| 2025-05-30 | 4.900 | 5.030 | 4.710 | 4.780 | 4.265 | 9,405,000 |
| 2025-05-29 | 4.790 | 5.010 | 4.710 | 4.800 | 4.283 | 6,312,000 |
| 2025-05-28 | 4.830 | 4.830 | 4.740 | 4.770 | 4.256 | 679,000 |
| 2025-05-27 | 4.830 | 4.830 | 4.780 | 4.820 | 4.301 | 335,000 |
| 2025-05-26 | 4.850 | 4.850 | 4.740 | 4.760 | 4.247 | 746,000 |
| 2025-05-23 | 4.910 | 4.910 | 4.820 | 4.830 | 4.310 | 914,433 |
| 2025-05-22 | 4.880 | 4.980 | 4.880 | 4.910 | 4.381 | 642,520 |
| 2025-05-21 | 4.900 | 4.930 | 4.830 | 4.880 | 4.354 | 1,212,989 |
| 2025-05-20 | 4.920 | 4.960 | 4.910 | 4.940 | 4.408 | 700,500 |
| 2025-05-19 | 4.930 | 4.960 | 4.890 | 4.940 | 4.408 | 580,000 |
| 2025-05-16 | 4.900 | 4.950 | 4.870 | 4.930 | 4.399 | 447,545 |
| 2025-05-15 | 5.000 | 5.000 | 4.890 | 4.940 | 4.408 | 863,000 |
| 2025-05-14 | 4.920 | 4.990 | 4.920 | 4.980 | 4.444 | 667,490 |
| 2025-05-13 | 4.950 | 4.990 | 4.930 | 4.930 | 4.399 | 854,000 |
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.