PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.000 | 5.000 | 4.930 | 4.960 | 4.862 | 1,676,020 |
| 2026-01-23 | 4.910 | 5.040 | 4.910 | 5.000 | 4.901 | 3,719,307 |
| 2026-01-22 | 4.920 | 4.950 | 4.880 | 4.910 | 4.813 | 1,061,026 |
| 2026-01-21 | 4.890 | 4.910 | 4.820 | 4.900 | 4.803 | 3,682,334 |
| 2026-01-20 | 4.980 | 5.010 | 4.850 | 4.890 | 4.793 | 2,709,000 |
| 2026-01-19 | 5.040 | 5.040 | 4.940 | 4.950 | 4.852 | 1,657,033 |
| 2026-01-16 | 5.030 | 5.040 | 4.990 | 5.040 | 4.940 | 2,690,000 |
| 2026-01-15 | 5.000 | 5.030 | 4.940 | 4.970 | 4.872 | 1,621,017 |
| 2026-01-14 | 5.030 | 5.050 | 4.950 | 4.990 | 4.891 | 5,454,023 |
| 2026-01-13 | 5.050 | 5.090 | 4.980 | 5.010 | 4.911 | 2,444,500 |
| 2026-01-12 | 4.950 | 5.030 | 4.920 | 5.030 | 4.930 | 4,878,000 |
| 2026-01-09 | 4.950 | 4.980 | 4.910 | 4.930 | 4.832 | 1,925,000 |
| 2026-01-08 | 5.000 | 5.000 | 4.880 | 4.930 | 4.832 | 2,914,000 |
| 2026-01-07 | 5.040 | 5.040 | 4.970 | 5.000 | 4.901 | 2,867,629 |
| 2026-01-06 | 5.080 | 5.080 | 4.960 | 5.050 | 4.950 | 3,124,571 |
| 2026-01-05 | 5.130 | 5.130 | 5.030 | 5.060 | 4.960 | 2,157,500 |
| 2026-01-02 | 5.090 | 5.150 | 5.030 | 5.130 | 5.028 | 713,000 |
| 2025-12-31 | 5.080 | 5.100 | 5.030 | 5.050 | 4.950 | 2,486,000 |
| 2025-12-30 | 5.120 | 5.130 | 5.050 | 5.060 | 4.960 | 1,876,291 |
| 2025-12-29 | 5.180 | 5.190 | 5.100 | 5.100 | 4.999 | 1,282,162 |
| 2025-12-24 | 5.190 | 5.200 | 5.160 | 5.180 | 5.077 | 948,013 |
| 2025-12-23 | 5.220 | 5.240 | 5.160 | 5.190 | 5.087 | 1,049,000 |
| 2025-12-22 | 5.200 | 5.260 | 5.190 | 5.240 | 5.136 | 2,251,347 |
| 2025-12-19 | 5.100 | 5.190 | 5.100 | 5.190 | 5.087 | 3,662,295 |
| 2025-12-18 | 5.120 | 5.160 | 5.070 | 5.110 | 5.009 | 1,443,003 |
| 2025-12-17 | 5.160 | 5.180 | 5.110 | 5.160 | 5.058 | 1,699,016 |
| 2025-12-16 | 5.200 | 5.250 | 5.140 | 5.160 | 5.058 | 2,204,000 |
| 2025-12-15 | 5.230 | 5.280 | 5.220 | 5.230 | 5.126 | 1,981,000 |
| 2025-12-12 | 5.140 | 5.250 | 5.140 | 5.230 | 5.126 | 1,339,890 |
| 2025-12-11 | 5.160 | 5.210 | 5.120 | 5.130 | 5.028 | 2,217,116 |
| 2025-12-10 | 5.260 | 5.260 | 5.150 | 5.180 | 5.077 | 1,804,023 |
| 2025-12-09 | 5.330 | 5.330 | 5.230 | 5.270 | 5.166 | 2,059,020 |
| 2025-12-08 | 5.300 | 5.420 | 5.300 | 5.330 | 5.224 | 2,289,000 |
| 2025-12-05 | 5.240 | 5.320 | 5.220 | 5.320 | 5.215 | 5,752,992 |
| 2025-12-04 | 5.240 | 5.290 | 5.190 | 5.290 | 5.185 | 2,677,272 |
| 2025-12-03 | 5.300 | 5.300 | 5.190 | 5.230 | 5.126 | 2,348,000 |
| 2025-12-02 | 5.240 | 5.290 | 5.230 | 5.280 | 5.175 | 4,130,947 |
| 2025-12-01 | 5.200 | 5.250 | 5.180 | 5.240 | 5.136 | 3,124,029 |
| 2025-11-28 | 5.290 | 5.290 | 5.180 | 5.240 | 5.136 | 1,511,036 |
| 2025-11-27 | 5.250 | 5.310 | 5.200 | 5.270 | 5.166 | 1,518,235 |
| 2025-11-26 | 5.230 | 5.260 | 5.200 | 5.230 | 5.126 | 3,474,585 |
| 2025-11-25 | 5.170 | 5.240 | 5.170 | 5.210 | 5.107 | 3,045,350 |
| 2025-11-24 | 5.140 | 5.210 | 5.110 | 5.200 | 5.097 | 4,313,036 |
| 2025-11-21 | 5.210 | 5.210 | 5.070 | 5.120 | 5.019 | 5,170,000 |
| 2025-11-20 | 5.280 | 5.340 | 5.180 | 5.240 | 5.136 | 9,245,021 |
| 2025-11-19 | 5.400 | 5.420 | 5.270 | 5.300 | 5.195 | 6,015,652 |
| 2025-11-18 | 5.390 | 5.460 | 5.370 | 5.400 | 5.293 | 2,829,000 |
| 2025-11-17 | 5.380 | 5.400 | 5.340 | 5.390 | 5.283 | 1,861,000 |
| 2025-11-14 | 5.420 | 5.460 | 5.360 | 5.380 | 5.273 | 5,485,000 |
| 2025-11-13 | 5.450 | 5.500 | 5.400 | 5.470 | 5.362 | 1,384,851 |
| 2025-11-12 | 5.420 | 5.520 | 5.400 | 5.460 | 5.352 | 1,742,960 |
| 2025-11-11 | 5.430 | 5.470 | 5.380 | 5.420 | 5.313 | 1,140,020 |
| 2025-11-10 | 5.380 | 5.450 | 5.350 | 5.420 | 5.313 | 2,688,390 |
| 2025-11-07 | 5.300 | 5.430 | 5.300 | 5.390 | 5.283 | 1,849,013 |
| 2025-11-06 | 5.270 | 5.370 | 5.260 | 5.360 | 5.254 | 1,654,020 |
| 2025-11-05 | 5.300 | 5.300 | 5.200 | 5.270 | 5.166 | 2,072,000 |
| 2025-11-04 | 5.330 | 5.360 | 5.260 | 5.300 | 5.195 | 2,707,953 |
| 2025-11-03 | 5.270 | 5.400 | 5.260 | 5.380 | 5.273 | 2,022,034 |
| 2025-10-31 | 5.380 | 5.400 | 5.320 | 5.330 | 5.224 | 2,387,032 |
| 2025-10-30 | 5.460 | 5.460 | 5.330 | 5.360 | 5.254 | 2,784,026 |
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.