PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.950 | 5.020 | 4.930 | 4.950 | 4.417 | 908,030 |
| 2025-02-06 | 4.880 | 4.950 | 4.810 | 4.950 | 4.417 | 884,000 |
| 2025-02-05 | 4.760 | 4.880 | 4.760 | 4.870 | 4.345 | 521,475 |
| 2025-02-04 | 4.770 | 4.820 | 4.760 | 4.780 | 4.265 | 438,000 |
| 2025-02-03 | 4.760 | 4.850 | 4.690 | 4.770 | 4.256 | 718,000 |
| 2025-01-28 | 4.890 | 4.890 | 4.720 | 4.790 | 4.274 | 178,184 |
| 2025-01-27 | 4.850 | 4.900 | 4.800 | 4.900 | 4.372 | 658,064 |
| 2025-01-24 | 4.850 | 4.850 | 4.770 | 4.830 | 4.310 | 542,000 |
| 2025-01-23 | 4.800 | 4.850 | 4.720 | 4.760 | 4.247 | 1,097,800 |
| 2025-01-22 | 4.820 | 4.900 | 4.750 | 4.800 | 4.283 | 1,674,175 |
| 2025-01-21 | 4.900 | 4.920 | 4.860 | 4.860 | 4.337 | 284,000 |
| 2025-01-20 | 4.820 | 4.920 | 4.820 | 4.860 | 4.337 | 287,000 |
| 2025-01-17 | 4.930 | 4.930 | 4.840 | 4.890 | 4.363 | 540,099 |
| 2025-01-16 | 4.890 | 4.930 | 4.850 | 4.900 | 4.372 | 562,000 |
| 2025-01-15 | 4.920 | 4.930 | 4.840 | 4.890 | 4.363 | 543,000 |
| 2025-01-14 | 4.800 | 4.930 | 4.750 | 4.920 | 4.390 | 605,000 |
| 2025-01-13 | 4.800 | 4.800 | 4.720 | 4.770 | 4.256 | 454,000 |
| 2025-01-10 | 4.810 | 4.900 | 4.810 | 4.870 | 4.345 | 576,000 |
| 2025-01-09 | 4.800 | 4.820 | 4.730 | 4.810 | 4.292 | 537,217 |
| 2025-01-08 | 4.900 | 4.900 | 4.730 | 4.750 | 4.238 | 1,001,000 |
| 2025-01-07 | 4.890 | 4.950 | 4.860 | 4.920 | 4.390 | 465,000 |
| 2025-01-06 | 4.870 | 4.970 | 4.870 | 4.920 | 4.390 | 1,019,700 |
| 2025-01-03 | 4.760 | 4.890 | 4.640 | 4.860 | 4.337 | 2,325,021 |
| 2025-01-02 | 4.940 | 5.000 | 4.410 | 4.750 | 4.238 | 4,568,000 |
| 2024-12-31 | 5.360 | 5.430 | 5.320 | 5.370 | 4.792 | 345,464 |
| 2024-12-30 | 5.160 | 5.410 | 5.120 | 5.380 | 4.801 | 2,105,000 |
| 2024-12-27 | 5.050 | 5.210 | 5.050 | 5.190 | 4.631 | 1,595,000 |
| 2024-12-24 | 5.040 | 5.120 | 5.040 | 5.110 | 4.560 | 488,000 |
| 2024-12-23 | 5.000 | 5.150 | 5.000 | 5.090 | 4.542 | 772,000 |
| 2024-12-20 | 4.970 | 5.080 | 4.970 | 5.070 | 4.524 | 1,367,925 |
| 2024-12-19 | 5.100 | 5.120 | 4.990 | 5.000 | 4.461 | 2,599,800 |
| 2024-12-18 | 5.100 | 5.160 | 5.090 | 5.130 | 4.577 | 1,024,000 |
| 2024-12-17 | 5.100 | 5.160 | 5.020 | 5.100 | 4.551 | 1,656,995 |
| 2024-12-16 | 5.150 | 5.200 | 5.120 | 5.140 | 4.586 | 650,000 |
| 2024-12-13 | 5.100 | 5.170 | 5.030 | 5.150 | 4.595 | 1,451,000 |
| 2024-12-12 | 5.300 | 5.380 | 5.050 | 5.100 | 4.551 | 2,228,000 |
| 2024-12-11 | 5.190 | 5.350 | 5.190 | 5.290 | 4.720 | 779,000 |
| 2024-12-10 | 5.300 | 5.380 | 5.190 | 5.200 | 4.640 | 1,136,000 |
| 2024-12-09 | 5.200 | 5.330 | 5.200 | 5.250 | 4.685 | 696,000 |
| 2024-12-06 | 5.420 | 5.450 | 5.310 | 5.310 | 4.738 | 847,000 |
| 2024-12-05 | 5.300 | 5.450 | 5.300 | 5.400 | 4.818 | 1,665,000 |
| 2024-12-04 | 5.280 | 5.370 | 5.180 | 5.270 | 4.702 | 874,000 |
| 2024-12-03 | 5.340 | 5.400 | 5.250 | 5.350 | 4.774 | 700,091 |
| 2024-12-02 | 5.200 | 5.380 | 5.200 | 5.350 | 4.774 | 805,000 |
| 2024-11-29 | 5.100 | 5.320 | 5.100 | 5.180 | 4.622 | 1,104,000 |
| 2024-11-28 | 5.000 | 5.130 | 4.970 | 5.110 | 4.560 | 480,000 |
| 2024-11-27 | 4.950 | 5.060 | 4.910 | 5.010 | 4.470 | 754,575 |
| 2024-11-26 | 4.930 | 4.970 | 4.890 | 4.950 | 4.417 | 375,350 |
| 2024-11-25 | 4.900 | 4.960 | 4.900 | 4.930 | 4.399 | 1,357,900 |
| 2024-11-22 | 4.990 | 5.000 | 4.820 | 4.860 | 4.337 | 667,000 |
| 2024-11-21 | 4.880 | 5.000 | 4.880 | 4.950 | 4.417 | 880,590 |
| 2024-11-20 | 4.860 | 4.980 | 4.840 | 4.920 | 4.390 | 569,000 |
| 2024-11-19 | 4.950 | 4.990 | 4.850 | 4.860 | 4.337 | 445,000 |
| 2024-11-18 | 4.990 | 5.000 | 4.840 | 4.850 | 4.328 | 256,500 |
| 2024-11-15 | 5.010 | 5.050 | 4.980 | 4.990 | 4.453 | 700,000 |
| 2024-11-14 | 5.100 | 5.130 | 5.030 | 5.030 | 4.488 | 605,000 |
| 2024-11-13 | 5.110 | 5.160 | 5.070 | 5.100 | 4.551 | 387,848 |
| 2024-11-12 | 5.200 | 5.250 | 5.130 | 5.130 | 4.577 | 399,000 |
| 2024-11-11 | 5.180 | 5.240 | 5.160 | 5.170 | 4.613 | 214,000 |
| 2024-11-08 | 5.220 | 5.300 | 5.160 | 5.200 | 4.640 | 430,000 |
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.