PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.360 | 3.465 | 3.310 | 3.320 | 3.320 | 294,020 |
| 2026-10-20 | 3.420 | 3.440 | 3.350 | 3.365 | 3.365 | 385,468 |
| 2026-10-16 | 3.450 | 3.500 | 3.410 | 3.410 | 3.410 | 514,022 |
| 2026-10-15 | 3.500 | 3.500 | 3.315 | 3.405 | 3.405 | 1,346,913 |
| 2026-10-14 | 3.500 | 3.570 | 3.500 | 3.525 | 3.525 | 389,000 |
| 2026-10-13 | 3.565 | 3.575 | 3.435 | 3.515 | 3.515 | 2,132,301 |
| 2026-10-12 | 3.670 | 3.670 | 3.540 | 3.540 | 3.540 | 1,369,747 |
| 2026-10-09 | 3.675 | 3.695 | 3.640 | 3.660 | 3.660 | 315,000 |
| 2026-10-08 | 3.700 | 3.745 | 3.615 | 3.635 | 3.635 | 978,000 |
| 2026-10-07 | 3.770 | 3.790 | 3.685 | 3.690 | 3.690 | 938,000 |
| 2026-10-06 | 3.650 | 3.770 | 3.645 | 3.770 | 3.770 | 2,373,337 |
| 2026-10-05 | 3.885 | 3.885 | 3.625 | 3.650 | 3.650 | 1,225,214 |
| 2026-10-02 | 3.705 | 3.750 | 3.615 | 3.710 | 3.710 | 10,481,809 |
| 2026-09-30 | 3.680 | 3.760 | 3.660 | 3.745 | 3.745 | 5,545,000 |
| 2026-09-29 | 3.720 | 3.810 | 3.665 | 3.685 | 3.685 | 1,102,202 |
| 2026-09-28 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 301,000 |
| 2026-09-25 | 3.730 | 3.840 | 3.670 | 3.705 | 3.705 | 706,000 |
| 2026-09-24 | 3.750 | 3.775 | 3.725 | 3.730 | 3.730 | 767,000 |
| 2026-09-23 | 3.805 | 3.820 | 3.730 | 3.750 | 3.750 | 1,046,000 |
| 2026-09-22 | 3.875 | 3.940 | 3.760 | 3.770 | 3.770 | 2,777,000 |
| 2026-09-21 | 3.820 | 3.940 | 3.820 | 3.880 | 3.880 | 669,472 |
| 2026-09-18 | 3.805 | 3.895 | 3.790 | 3.810 | 3.810 | 1,094,000 |
| 2026-09-17 | 3.775 | 3.825 | 3.740 | 3.785 | 3.785 | 606,439 |
| 2026-09-16 | 3.910 | 3.920 | 3.805 | 3.815 | 3.815 | 818,528 |
| 2026-09-15 | 3.920 | 3.920 | 3.870 | 3.875 | 3.875 | 663,000 |
| 2026-09-14 | 3.920 | 3.940 | 3.810 | 3.900 | 3.900 | 1,291,000 |
| 2026-09-11 | 3.920 | 3.935 | 3.885 | 3.925 | 3.925 | 2,452,321 |
| 2026-09-10 | 3.980 | 3.980 | 3.910 | 3.920 | 3.920 | 645,000 |
| 2026-09-09 | 4.055 | 4.070 | 3.990 | 3.995 | 3.995 | 791,000 |
| 2026-09-08 | 3.975 | 4.085 | 3.905 | 4.055 | 4.055 | 1,797,000 |
| 2026-09-07 | 4.020 | 4.065 | 3.980 | 3.985 | 3.985 | 738,000 |
| 2026-09-04 | 4.040 | 4.070 | 4.000 | 4.035 | 4.035 | 838,000 |
| 2026-09-03 | 4.050 | 4.105 | 4.010 | 4.035 | 3.955 | 601,758 |
| 2026-09-02 | 4.060 | 4.075 | 3.955 | 4.035 | 3.955 | 1,090,531 |
| 2026-09-01 | 4.105 | 4.115 | 4.035 | 4.050 | 3.970 | 918,000 |
| 2026-08-31 | 4.085 | 4.155 | 4.060 | 4.075 | 3.994 | 1,862,000 |
| 2026-08-28 | 4.240 | 4.240 | 4.080 | 4.095 | 4.014 | 2,073,998 |
| 2026-08-27 | 4.300 | 4.385 | 4.225 | 4.260 | 4.176 | 2,614,000 |
| 2026-08-26 | 4.190 | 4.380 | 4.190 | 4.250 | 4.166 | 2,778,000 |
| 2026-08-25 | 4.045 | 4.225 | 4.040 | 4.190 | 4.107 | 2,736,123 |
| 2026-08-24 | 3.940 | 4.070 | 3.940 | 4.030 | 3.950 | 2,045,000 |
| 2026-08-21 | 3.795 | 3.965 | 3.770 | 3.945 | 3.867 | 1,263,000 |
| 2026-08-20 | 3.695 | 3.800 | 3.675 | 3.735 | 3.661 | 1,667,191 |
| 2026-08-19 | 3.950 | 4.085 | 3.500 | 3.690 | 3.617 | 4,515,327 |
| 2026-08-18 | 4.005 | 4.100 | 3.935 | 4.025 | 3.945 | 1,098,745 |
| 2026-08-17 | 3.895 | 4.055 | 3.895 | 4.050 | 3.970 | 1,125,000 |
| 2026-08-14 | 3.850 | 3.900 | 3.800 | 3.900 | 3.823 | 869,000 |
| 2026-08-13 | 3.835 | 3.925 | 3.830 | 3.855 | 3.779 | 818,572 |
| 2026-08-12 | 3.885 | 3.915 | 3.820 | 3.835 | 3.759 | 1,419,975 |
| 2026-08-11 | 3.945 | 3.995 | 3.885 | 3.900 | 3.823 | 922,000 |
| 2026-08-10 | 3.910 | 3.950 | 3.865 | 3.950 | 3.872 | 908,000 |
| 2026-08-07 | 3.865 | 3.940 | 3.850 | 3.880 | 3.803 | 458,000 |
| 2026-08-06 | 3.910 | 3.910 | 3.845 | 3.870 | 3.793 | 774,423 |
| 2026-08-05 | 3.885 | 3.955 | 3.885 | 3.900 | 3.823 | 560,808 |
| 2026-08-04 | 3.940 | 3.955 | 3.840 | 3.880 | 3.803 | 1,211,140 |
| 2026-08-03 | 3.940 | 3.985 | 3.900 | 3.900 | 3.823 | 2,120,000 |
| 2026-07-31 | 3.870 | 3.940 | 3.830 | 3.940 | 3.862 | 1,410,308 |
| 2026-07-30 | 3.880 | 3.890 | 3.800 | 3.850 | 3.774 | 2,051,000 |
| 2026-07-29 | 3.750 | 3.850 | 3.750 | 3.840 | 3.764 | 1,455,301 |
| 2026-07-28 | 3.830 | 3.830 | 3.720 | 3.750 | 3.676 | 1,143,000 |
Page 1 of 2 · 64 trading daysOlder →
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.