Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.990	0.990	0.970	0.970	0.766	196,000
2023-01-12	0.990	0.990	0.990	0.990	0.782	80,000
2023-01-11	1.010	1.040	0.980	0.990	0.782	149,920
2023-01-10	1.050	1.050	0.810	1.010	0.797	356,000
2023-01-09	1.100	1.110	1.010	1.030	0.813	676,000
2023-01-06	1.260	1.260	1.070	1.100	0.868	343,000
2023-01-05	1.310	1.350	1.250	1.260	0.995	1,732,000
2023-01-04	0.850	1.300	0.840	1.250	0.987	2,814,800
2023-01-03	0.700	0.870	0.700	0.850	0.671	156,000
2022-12-29	0.670	0.670	0.670	0.670	0.529	24,060
2022-12-21	0.670	0.670	0.670	0.670	0.529	10,000
2022-12-20	0.670	0.670	0.670	0.670	0.529	16,000
2022-12-16	0.690	0.690	0.670	0.670	0.529	80,000
2022-12-15	0.650	0.690	0.650	0.690	0.545	24,500
2022-12-09	0.690	0.690	0.690	0.690	0.545	12,000
2022-12-08	0.690	0.690	0.690	0.690	0.545	10,000
2022-12-07	0.680	0.680	0.680	0.680	0.537	4,000
2022-12-05	0.650	0.650	0.630	0.650	0.513	80,000
2022-12-02	0.650	0.750	0.650	0.650	0.513	1,200
2022-12-01	0.650	0.650	0.630	0.640	0.505	68,200
2022-11-30	0.660	0.660	0.640	0.640	0.505	64,000
2022-11-28	0.630	0.630	0.610	0.610	0.482	64,000
2022-11-25	0.640	0.640	0.620	0.620	0.489	64,000
2022-11-23	0.660	0.660	0.600	0.630	0.497	144,000
2022-11-22	0.660	0.660	0.660	0.660	0.521	60,000
2022-11-21	0.660	0.660	0.660	0.660	0.521	60,300
2022-11-18	0.660	0.660	0.660	0.660	0.521	128,000
2022-11-17	0.660	0.660	0.650	0.650	0.513	120,000
2022-11-16	0.660	0.660	0.640	0.640	0.505	64,000
2022-11-15	0.660	0.660	0.640	0.650	0.513	92,000
2022-11-14	0.670	0.670	0.650	0.650	0.513	64,400
2022-11-11	0.660	0.660	0.660	0.660	0.521	60,200
2022-11-10	0.660	0.660	0.640	0.640	0.505	108,000
2022-11-09	0.660	0.660	0.640	0.640	0.505	64,000
2022-11-08	0.660	0.660	0.640	0.640	0.505	72,000
2022-11-07	0.670	0.670	0.650	0.650	0.513	124,000
2022-11-04	0.680	0.680	0.680	0.680	0.537	28,000
2022-11-03	0.630	0.670	0.630	0.630	0.497	296,000
2022-11-02	0.680	0.680	0.680	0.680	0.537	44,000
2022-11-01	0.690	0.690	0.670	0.670	0.529	64,000
2022-10-31	0.570	0.770	0.570	0.620	0.489	469,100
2022-10-28	0.690	0.690	0.530	0.540	0.426	728,200
2022-10-25	0.690	0.690	0.690	0.690	0.545	8,000
2022-10-20	0.670	0.670	0.670	0.670	0.529	9,000
2022-10-13	0.670	0.790	0.670	0.670	0.529	2,200
2022-10-06	0.670	0.760	0.670	0.670	0.529	300
2022-09-30	0.690	0.690	0.670	0.670	0.529	69,000
2022-09-29	0.710	0.710	0.690	0.690	0.545	64,000
2022-09-28	0.710	0.710	0.710	0.710	0.560	28,000
2022-09-27	0.710	0.710	0.710	0.710	0.560	10,400
2022-09-23	0.710	0.710	0.710	0.710	0.560	60,000
2022-09-21	0.710	0.710	0.710	0.710	0.560	10,800
2022-09-20	0.710	0.710	0.710	0.710	0.560	12,000
2022-09-19	0.710	0.780	0.710	0.710	0.560	1,000
2022-09-16	0.710	0.710	0.710	0.710	0.560	8,600
2022-09-15	0.710	0.710	0.710	0.710	0.560	8,000
2022-09-14	0.710	0.780	0.710	0.710	0.560	1,300
2022-09-09	0.710	0.780	0.710	0.710	0.560	440
2022-09-08	0.710	0.780	0.710	0.710	0.560	3,000
2022-09-05	0.710	0.710	0.710	0.710	0.560	8,000

← NewerPage 16 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0250 HKD
2025-09-15	0.0750 HKD
2025-05-29	0.1100 HKD
2024-09-13	0.0500 HKD
2019-05-24	0.0250 HKD

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