Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.840	0.840	0.820	0.820	0.647	116,000
2022-05-03	0.810	0.820	0.810	0.820	0.647	40,500
2022-04-29	0.810	0.810	0.810	0.810	0.639	60,000
2022-04-28	0.810	0.810	0.810	0.810	0.639	60,000
2022-04-27	0.810	0.810	0.810	0.810	0.639	60,000
2022-04-26	0.790	0.810	0.790	0.810	0.639	76,000
2022-04-22	0.790	0.790	0.790	0.790	0.624	16,460
2022-04-21	0.790	0.790	0.790	0.790	0.624	14,000
2022-04-20	0.760	0.760	0.760	0.760	0.600	14,500
2022-04-19	0.800	0.800	0.760	0.760	0.600	136,000
2022-04-14	0.780	0.800	0.780	0.800	0.632	15,000
2022-04-13	0.780	0.800	0.780	0.780	0.616	1,000
2022-04-12	0.800	0.800	0.780	0.780	0.616	120,000
2022-04-11	0.790	0.790	0.790	0.790	0.624	112,200
2022-04-08	0.800	0.800	0.780	0.780	0.616	92,000
2022-04-07	0.800	0.800	0.800	0.800	0.632	8,000
2022-04-06	0.830	0.830	0.750	0.780	0.616	264,000
2022-04-04	0.870	0.870	0.830	0.830	0.655	148,200
2022-04-01	0.870	0.870	0.870	0.870	0.687	28,000
2022-03-31	0.870	0.870	0.870	0.870	0.687	61,585
2022-03-29	0.870	0.870	0.870	0.870	0.687	60,000
2022-03-28	0.870	0.940	0.870	0.870	0.687	2,000
2022-03-25	0.890	0.890	0.860	0.860	0.679	124,000
2022-03-24	0.890	0.890	0.890	0.890	0.703	60,000
2022-03-23	0.890	0.890	0.890	0.890	0.703	60,000
2022-03-21	0.880	0.880	0.880	0.880	0.695	48,000
2022-03-18	0.830	0.830	0.830	0.830	0.655	56,000
2022-03-17	0.860	0.900	0.800	0.820	0.647	276,000
2022-03-16	0.890	0.890	0.850	0.850	0.671	176,000
2022-03-15	0.900	0.900	0.880	0.880	0.695	124,000
2022-03-14	0.930	0.940	0.930	0.940	0.742	18,000
2022-03-10	0.960	0.960	0.960	0.960	0.758	28,000
2022-03-09	0.970	0.970	0.960	0.960	0.758	60,000
2022-03-08	0.990	0.990	0.950	0.950	0.750	180,000
2022-03-07	0.990	0.990	0.990	0.990	0.782	60,000
2022-03-04	1.000	1.000	1.000	1.000	0.789	4,000
2022-03-03	1.010	1.010	1.000	1.000	0.789	60,000
2022-03-02	1.010	1.010	0.990	0.990	0.782	120,000
2022-03-01	1.010	1.010	1.010	1.010	0.797	100,000
2022-02-28	1.000	1.000	1.000	1.000	0.789	68,000
2022-02-25	1.000	1.000	1.000	1.000	0.789	68,000
2022-02-24	1.000	1.000	0.980	1.000	0.789	84,000
2022-02-23	1.000	1.000	0.980	0.980	0.774	92,000
2022-02-22	1.000	1.000	1.000	1.000	0.789	60,000
2022-02-21	1.010	1.010	0.990	0.990	0.782	120,000
2022-02-18	1.010	1.010	0.990	0.990	0.782	81,000
2022-02-17	1.000	1.000	1.000	1.000	0.789	60,000
2022-02-16	1.020	1.020	0.980	0.980	0.774	180,000
2022-02-15	1.000	1.010	1.000	1.000	0.789	192,000
2022-02-14	1.010	1.010	1.000	1.000	0.789	60,000
2022-02-11	1.020	1.020	1.000	1.000	0.789	122,000
2022-02-10	1.010	1.010	1.000	1.000	0.789	181,800
2022-02-09	0.970	1.030	0.970	0.990	0.782	133,000
2022-02-08	1.000	1.010	0.920	0.950	0.750	484,000
2022-02-07	1.020	1.020	1.000	1.000	0.789	116,000
2022-02-04	1.010	1.020	1.010	1.010	0.797	124,000
2022-01-31	1.010	1.020	1.010	1.010	0.797	64,000
2022-01-28	1.010	1.010	0.970	0.970	0.766	144,000
2022-01-27	1.010	1.010	0.970	0.990	0.782	224,000
2022-01-26	1.000	1.030	0.990	0.990	0.782	160,400

← NewerPage 18 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.