PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.740 | 3.810 | 3.700 | 3.770 | 3.695 | 1,435,000 |
| 2026-07-24 | 3.810 | 3.810 | 3.700 | 3.750 | 3.676 | 843,000 |
| 2026-07-23 | 3.800 | 3.820 | 3.760 | 3.790 | 3.715 | 807,158 |
| 2026-07-22 | 3.780 | 3.820 | 3.700 | 3.800 | 3.725 | 1,614,000 |
| 2026-07-21 | 3.610 | 3.790 | 3.610 | 3.780 | 3.705 | 2,781,000 |
| 2026-07-20 | 3.660 | 3.660 | 3.590 | 3.610 | 3.538 | 490,842 |
| 2026-07-17 | 3.780 | 3.780 | 3.600 | 3.620 | 3.548 | 1,411,604 |
| 2026-07-16 | 3.690 | 3.730 | 3.660 | 3.680 | 3.607 | 1,267,000 |
| 2026-07-15 | 3.650 | 3.720 | 3.640 | 3.680 | 3.607 | 683,890 |
| 2026-07-14 | 3.660 | 3.790 | 3.570 | 3.690 | 3.617 | 1,496,100 |
| 2026-07-13 | 3.700 | 3.700 | 3.640 | 3.660 | 3.587 | 1,071,006 |
| 2026-07-10 | 3.830 | 3.830 | 3.680 | 3.710 | 3.636 | 1,242,000 |
| 2026-07-09 | 3.770 | 3.770 | 3.700 | 3.740 | 3.666 | 746,000 |
| 2026-07-08 | 3.650 | 3.790 | 3.570 | 3.750 | 3.676 | 3,263,000 |
| 2026-07-07 | 3.600 | 3.660 | 3.560 | 3.620 | 3.548 | 2,267,000 |
| 2026-07-06 | 3.700 | 3.710 | 3.490 | 3.550 | 3.480 | 1,956,000 |
| 2026-07-03 | 3.580 | 3.770 | 3.550 | 3.680 | 3.607 | 5,346,218 |
| 2026-07-02 | 3.620 | 3.620 | 3.450 | 3.560 | 3.489 | 3,925,904 |
| 2026-06-30 | 3.350 | 3.430 | 3.320 | 3.360 | 3.293 | 2,667,288 |
| 2026-06-29 | 3.340 | 3.370 | 3.270 | 3.350 | 3.284 | 2,079,000 |
| 2026-06-26 | 3.350 | 3.400 | 3.290 | 3.340 | 3.274 | 3,732,000 |
| 2026-06-25 | 3.210 | 3.350 | 3.200 | 3.350 | 3.284 | 2,288,000 |
| 2026-06-24 | 3.220 | 3.290 | 3.160 | 3.210 | 3.146 | 1,348,000 |
| 2026-06-23 | 3.530 | 3.550 | 3.240 | 3.300 | 3.235 | 4,515,000 |
| 2026-06-22 | 3.480 | 3.530 | 3.410 | 3.530 | 3.460 | 2,804,000 |
| 2026-06-18 | 3.410 | 3.470 | 3.350 | 3.470 | 3.401 | 6,803,000 |
| 2026-06-17 | 3.410 | 3.490 | 3.350 | 3.410 | 3.342 | 3,023,470 |
| 2026-06-16 | 3.520 | 3.530 | 3.380 | 3.410 | 3.342 | 3,183,680 |
| 2026-06-15 | 3.390 | 3.490 | 3.390 | 3.470 | 3.401 | 8,802,000 |
| 2026-06-12 | 3.370 | 3.440 | 3.350 | 3.400 | 3.333 | 2,897,000 |
| 2026-06-11 | 3.390 | 3.440 | 3.320 | 3.370 | 3.303 | 10,151,020 |
| 2026-06-10 | 3.440 | 3.440 | 3.300 | 3.380 | 3.313 | 10,015,050 |
| 2026-06-09 | 3.490 | 3.550 | 3.380 | 3.440 | 3.372 | 9,036,835 |
| 2026-06-08 | 3.460 | 3.520 | 3.400 | 3.490 | 3.421 | 3,432,097 |
| 2026-06-05 | 3.480 | 3.580 | 3.450 | 3.530 | 3.460 | 3,150,807 |
| 2026-06-04 | 3.540 | 3.540 | 3.440 | 3.450 | 3.382 | 2,897,000 |
| 2026-06-03 | 3.600 | 3.660 | 3.490 | 3.520 | 3.450 | 4,542,850 |
| 2026-06-02 | 3.800 | 3.880 | 3.510 | 3.590 | 3.519 | 12,941,660 |
| 2026-06-01 | 3.510 | 3.740 | 3.490 | 3.720 | 3.646 | 4,157,000 |
| 2026-05-29 | 3.410 | 3.480 | 3.370 | 3.480 | 3.411 | 22,162,801 |
| 2026-05-28 | 3.380 | 3.420 | 3.270 | 3.370 | 3.303 | 6,912,000 |
| 2026-05-27 | 3.460 | 3.470 | 3.340 | 3.370 | 3.303 | 5,242,169 |
| 2026-05-26 | 3.430 | 3.460 | 3.370 | 3.460 | 3.391 | 3,095,247 |
| 2026-05-22 | 3.590 | 3.630 | 3.340 | 3.420 | 3.352 | 7,927,040 |
| 2026-05-21 | 3.580 | 3.630 | 3.490 | 3.540 | 3.470 | 4,705,866 |
| 2026-05-20 | 3.790 | 3.790 | 3.570 | 3.580 | 3.509 | 4,833,988 |
| 2026-05-19 | 3.770 | 3.820 | 3.720 | 3.800 | 3.725 | 3,056,000 |
| 2026-05-18 | 3.900 | 3.900 | 3.750 | 3.810 | 3.735 | 1,712,068 |
| 2026-05-15 | 3.860 | 3.910 | 3.830 | 3.900 | 3.823 | 2,052,450 |
| 2026-05-14 | 3.990 | 4.030 | 3.860 | 3.910 | 3.833 | 2,537,840 |
| 2026-05-13 | 4.030 | 4.030 | 3.950 | 3.990 | 3.911 | 2,288,618 |
| 2026-05-12 | 4.050 | 4.050 | 3.950 | 4.030 | 3.950 | 1,265,678 |
| 2026-05-11 | 4.080 | 4.080 | 3.950 | 4.070 | 3.989 | 1,308,920 |
| 2026-05-08 | 4.200 | 4.200 | 4.030 | 4.080 | 3.999 | 1,576,748 |
| 2026-05-07 | 4.000 | 4.140 | 3.990 | 4.140 | 4.058 | 1,786,072 |
| 2026-05-06 | 4.030 | 4.040 | 3.930 | 3.980 | 3.901 | 2,152,520 |
| 2026-05-05 | 4.040 | 4.040 | 3.910 | 4.000 | 3.921 | 1,258,000 |
| 2026-05-04 | 3.900 | 4.070 | 3.900 | 4.070 | 3.989 | 3,060,732 |
| 2026-04-30 | 3.950 | 3.950 | 3.860 | 3.900 | 3.823 | 1,854,800 |
| 2026-04-29 | 3.900 | 3.940 | 3.880 | 3.920 | 3.842 | 2,061,077 |
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.