PAX Global Technology Limited (0327.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.920 | 5.010 | 4.900 | 4.950 | 4.950 | 3,152,500 |
| 03 Jul 2024 | 4.970 | 5.020 | 4.770 | 4.820 | 4.820 | 2,690,000 |
| 02 Jul 2024 | 5.000 | 5.690 | 4.410 | 5.000 | 5.000 | 15,865,430 |
| 28 Jun 2024 | 5.870 | 5.880 | 5.840 | 5.860 | 5.860 | 755,274 |
| 27 Jun 2024 | 5.880 | 5.880 | 5.830 | 5.840 | 5.840 | 339,000 |
| 26 Jun 2024 | 5.900 | 5.920 | 5.870 | 5.880 | 5.880 | 261,000 |
| 25 Jun 2024 | 5.800 | 5.910 | 5.800 | 5.900 | 5.900 | 265,000 |
| 24 Jun 2024 | 5.900 | 5.920 | 5.770 | 5.800 | 5.800 | 730,000 |
| 21 Jun 2024 | 5.960 | 5.990 | 5.880 | 5.900 | 5.900 | 1,343,000 |
| 20 Jun 2024 | 5.910 | 5.960 | 5.850 | 5.860 | 5.860 | 309,000 |
| 19 Jun 2024 | 5.800 | 5.910 | 5.800 | 5.910 | 5.910 | 351,000 |
| 18 Jun 2024 | 5.740 | 5.850 | 5.730 | 5.820 | 5.820 | 455,000 |
| 17 Jun 2024 | 5.780 | 5.790 | 5.740 | 5.780 | 5.780 | 141,000 |
| 14 Jun 2024 | 5.880 | 5.890 | 5.700 | 5.760 | 5.760 | 421,000 |
| 13 Jun 2024 | 5.750 | 5.880 | 5.730 | 5.870 | 5.870 | 222,000 |
| 12 Jun 2024 | 5.900 | 5.910 | 5.730 | 5.750 | 5.750 | 384,000 |
| 11 Jun 2024 | 5.890 | 5.890 | 5.660 | 5.850 | 5.850 | 753,000 |
| 07 Jun 2024 | 5.950 | 5.950 | 5.890 | 5.910 | 5.910 | 210,000 |
| 06 Jun 2024 | 5.910 | 5.990 | 5.910 | 5.930 | 5.930 | 601,000 |
| 05 Jun 2024 | 5.990 | 6.010 | 5.880 | 5.900 | 5.900 | 843,000 |
| 04 Jun 2024 | 5.920 | 5.980 | 5.910 | 5.980 | 5.980 | 496,000 |
| 03 Jun 2024 | 6.200 | 6.200 | 5.880 | 5.900 | 5.900 | 1,715,000 |
| 03 Jun 2024 | 0.23 Dividend | |||||
| 31 May 2024 | 6.200 | 6.260 | 6.200 | 6.230 | 6.000 | 922,013 |
| 30 May 2024 | 6.180 | 6.200 | 6.130 | 6.190 | 5.961 | 235,000 |
| 29 May 2024 | 6.250 | 6.250 | 6.160 | 6.180 | 5.952 | 327,168 |
| 28 May 2024 | 6.290 | 6.320 | 6.250 | 6.250 | 6.019 | 445,000 |
| 27 May 2024 | 6.400 | 6.400 | 6.190 | 6.260 | 6.029 | 358,168 |
| 24 May 2024 | 6.370 | 6.400 | 6.280 | 6.310 | 6.077 | 565,000 |
| 23 May 2024 | 6.400 | 6.400 | 6.320 | 6.360 | 6.125 | 350,000 |
| 22 May 2024 | 6.310 | 6.420 | 6.310 | 6.410 | 6.173 | 480,316 |
| 21 May 2024 | 6.390 | 6.390 | 6.290 | 6.300 | 6.067 | 480,000 |
| 20 May 2024 | 6.280 | 6.430 | 6.220 | 6.410 | 6.173 | 527,280 |
| 17 May 2024 | 6.490 | 6.510 | 6.310 | 6.360 | 6.125 | 1,576,000 |
| 16 May 2024 | 6.650 | 6.670 | 6.490 | 6.490 | 6.250 | 816,530 |
| 14 May 2024 | 6.650 | 6.650 | 6.600 | 6.630 | 6.385 | 176,000 |
| 13 May 2024 | 6.580 | 6.650 | 6.560 | 6.640 | 6.395 | 546,000 |
| 10 May 2024 | 6.500 | 6.590 | 6.490 | 6.560 | 6.318 | 626,000 |
| 09 May 2024 | 6.650 | 6.650 | 6.580 | 6.600 | 6.356 | 296,000 |
| 08 May 2024 | 6.580 | 6.670 | 6.570 | 6.600 | 6.356 | 181,000 |
| 07 May 2024 | 6.630 | 6.670 | 6.560 | 6.650 | 6.404 | 295,000 |
| 06 May 2024 | 6.700 | 6.700 | 6.450 | 6.530 | 6.289 | 626,000 |
| 03 May 2024 | 6.940 | 6.940 | 6.620 | 6.640 | 6.395 | 1,298,886 |
| 02 May 2024 | 6.600 | 6.640 | 6.520 | 6.540 | 6.299 | 997,197 |
| 30 Apr 2024 | 6.590 | 6.590 | 6.520 | 6.560 | 6.318 | 404,076 |
| 29 Apr 2024 | 6.500 | 6.590 | 6.490 | 6.510 | 6.270 | 560,000 |
| 26 Apr 2024 | 6.500 | 6.550 | 6.480 | 6.500 | 6.260 | 709,000 |
| 25 Apr 2024 | 6.550 | 6.590 | 6.470 | 6.490 | 6.250 | 591,000 |
| 24 Apr 2024 | 6.400 | 6.550 | 6.390 | 6.510 | 6.270 | 742,000 |
| 23 Apr 2024 | 6.310 | 6.410 | 6.290 | 6.400 | 6.164 | 1,417,000 |
| 22 Apr 2024 | 6.290 | 6.380 | 6.290 | 6.350 | 6.116 | 484,000 |
| 19 Apr 2024 | 6.350 | 6.350 | 6.280 | 6.320 | 6.087 | 501,000 |
| 18 Apr 2024 | 6.350 | 6.400 | 6.290 | 6.350 | 6.116 | 520,000 |
| 17 Apr 2024 | 6.300 | 6.550 | 6.290 | 6.440 | 6.202 | 1,060,000 |
| 16 Apr 2024 | 6.350 | 6.380 | 6.290 | 6.360 | 6.125 | 577,727 |
| 15 Apr 2024 | 6.410 | 6.420 | 6.340 | 6.360 | 6.125 | 468,022 |
| 12 Apr 2024 | 6.420 | 6.540 | 6.400 | 6.410 | 6.173 | 680,406 |
| 11 Apr 2024 | 6.370 | 6.420 | 6.270 | 6.370 | 6.135 | 633,000 |
| 10 Apr 2024 | 6.350 | 6.400 | 6.270 | 6.370 | 6.135 | 918,994 |
| 09 Apr 2024 | 6.190 | 6.270 | 6.190 | 6.260 | 6.029 | 372,000 |
| 08 Apr 2024 | 6.330 | 6.330 | 6.190 | 6.220 | 5.990 | 624,872 |
| 05 Apr 2024 | 6.350 | 6.350 | 6.220 | 6.240 | 6.010 | 484,549 |
| 03 Apr 2024 | 6.290 | 6.350 | 6.270 | 6.320 | 6.087 | 680,100 |
| 02 Apr 2024 | 6.200 | 6.300 | 6.200 | 6.260 | 6.029 | 538,116 |
| 28 Mar 2024 | 6.150 | 6.200 | 6.100 | 6.170 | 5.942 | 1,421,000 |
| 27 Mar 2024 | 6.090 | 6.130 | 6.070 | 6.070 | 5.846 | 1,005,500 |
| 26 Mar 2024 | 6.090 | 6.120 | 6.050 | 6.070 | 5.846 | 733,756 |
| 25 Mar 2024 | 6.080 | 6.160 | 6.080 | 6.080 | 5.856 | 404,500 |
| 22 Mar 2024 | 6.200 | 6.230 | 6.020 | 6.100 | 5.875 | 918,000 |
| 21 Mar 2024 | 6.010 | 6.290 | 6.010 | 6.250 | 6.019 | 1,731,000 |
| 20 Mar 2024 | 5.920 | 6.080 | 5.920 | 6.000 | 5.778 | 1,291,000 |
| 19 Mar 2024 | 6.050 | 6.060 | 5.960 | 6.030 | 5.807 | 618,000 |
| 18 Mar 2024 | 5.960 | 6.070 | 5.960 | 6.050 | 5.827 | 752,000 |
| 15 Mar 2024 | 6.100 | 6.100 | 5.960 | 6.010 | 5.788 | 740,000 |
| 14 Mar 2024 | 6.030 | 6.090 | 5.990 | 6.030 | 5.807 | 575,000 |
| 13 Mar 2024 | 5.990 | 6.080 | 5.980 | 5.990 | 5.769 | 580,000 |
| 12 Mar 2024 | 5.830 | 6.000 | 5.830 | 5.980 | 5.759 | 823,000 |
| 11 Mar 2024 | 5.730 | 5.880 | 5.700 | 5.830 | 5.615 | 930,047 |
| 08 Mar 2024 | 5.990 | 6.020 | 5.730 | 5.800 | 5.586 | 1,793,646 |
| 07 Mar 2024 | 6.000 | 6.030 | 5.920 | 5.990 | 5.769 | 270,000 |
| 06 Mar 2024 | 6.000 | 6.010 | 5.910 | 6.000 | 5.778 | 317,000 |
| 05 Mar 2024 | 6.060 | 6.090 | 5.980 | 5.980 | 5.759 | 432,000 |
| 04 Mar 2024 | 6.080 | 6.120 | 6.040 | 6.060 | 5.836 | 521,000 |
| 01 Mar 2024 | 6.090 | 6.110 | 6.020 | 6.050 | 5.827 | 2,875,706 |
| 29 Feb 2024 | 6.000 | 6.070 | 6.000 | 6.060 | 5.836 | 798,000 |
| 28 Feb 2024 | 5.910 | 6.050 | 5.900 | 5.960 | 5.740 | 1,136,000 |
| 27 Feb 2024 | 5.910 | 5.950 | 5.850 | 5.940 | 5.721 | 531,581 |
| 26 Feb 2024 | 5.900 | 5.980 | 5.860 | 5.910 | 5.692 | 443,000 |
| 23 Feb 2024 | 5.910 | 6.000 | 5.910 | 5.940 | 5.721 | 558,000 |
| 22 Feb 2024 | 5.900 | 5.950 | 5.880 | 5.920 | 5.701 | 1,205,133 |
| 21 Feb 2024 | 5.840 | 5.920 | 5.840 | 5.890 | 5.673 | 639,559 |
| 20 Feb 2024 | 5.900 | 5.910 | 5.770 | 5.840 | 5.624 | 1,027,000 |
| 19 Feb 2024 | 5.860 | 5.950 | 5.840 | 5.920 | 5.701 | 956,000 |
| 16 Feb 2024 | 5.950 | 6.010 | 5.910 | 5.950 | 5.730 | 547,000 |
| 15 Feb 2024 | 5.850 | 5.940 | 5.800 | 5.890 | 5.673 | 201,000 |
| 14 Feb 2024 | 5.860 | 5.940 | 5.700 | 5.900 | 5.682 | 531,000 |
| 09 Feb 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 5.653 | - |
| 08 Feb 2024 | 5.720 | 5.830 | 5.720 | 5.800 | 5.586 | 377,000 |
| 07 Feb 2024 | 5.600 | 5.750 | 5.590 | 5.680 | 5.470 | 349,214 |
| 06 Feb 2024 | 5.290 | 5.600 | 5.290 | 5.520 | 5.316 | 519,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.