PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.550 | 5.600 | 5.410 | 5.440 | 5.332 | 2,803,000 |
| 2025-10-27 | 5.630 | 5.630 | 5.520 | 5.550 | 5.440 | 2,207,025 |
| 2025-10-24 | 5.450 | 5.650 | 5.440 | 5.580 | 5.469 | 10,632,000 |
| 2025-10-23 | 5.490 | 5.490 | 5.300 | 5.420 | 5.313 | 7,108,838 |
| 2025-10-22 | 5.430 | 5.470 | 5.400 | 5.430 | 5.322 | 2,524,575 |
| 2025-10-21 | 5.480 | 5.540 | 5.470 | 5.470 | 5.362 | 1,168,000 |
| 2025-10-20 | 5.410 | 5.480 | 5.410 | 5.460 | 5.352 | 1,176,000 |
| 2025-10-17 | 5.530 | 5.560 | 5.370 | 5.380 | 5.273 | 3,543,400 |
| 2025-10-16 | 5.530 | 5.600 | 5.480 | 5.580 | 5.469 | 3,270,000 |
| 2025-10-15 | 5.380 | 5.520 | 5.360 | 5.480 | 5.371 | 3,087,000 |
| 2025-10-14 | 5.620 | 5.620 | 5.360 | 5.360 | 5.254 | 4,053,000 |
| 2025-10-13 | 5.490 | 5.540 | 5.340 | 5.510 | 5.401 | 6,520,670 |
| 2025-10-10 | 5.750 | 5.750 | 5.610 | 5.620 | 5.509 | 1,926,000 |
| 2025-10-09 | 5.700 | 5.770 | 5.650 | 5.740 | 5.626 | 5,115,350 |
| 2025-10-08 | 5.650 | 5.700 | 5.610 | 5.700 | 5.587 | 1,126,000 |
| 2025-10-06 | 5.690 | 5.720 | 5.630 | 5.640 | 5.528 | 765,000 |
| 2025-10-03 | 5.740 | 5.740 | 5.620 | 5.650 | 5.538 | 1,267,000 |
| 2025-10-02 | 5.840 | 5.840 | 5.660 | 5.730 | 5.616 | 1,196,722 |
| 2025-09-30 | 5.700 | 5.780 | 5.600 | 5.750 | 5.636 | 11,397,900 |
| 2025-09-29 | 5.700 | 5.730 | 5.610 | 5.700 | 5.587 | 2,920,000 |
| 2025-09-26 | 5.690 | 5.780 | 5.640 | 5.690 | 5.577 | 4,348,000 |
| 2025-09-25 | 5.720 | 5.740 | 5.590 | 5.630 | 5.518 | 5,121,647 |
| 2025-09-24 | 5.780 | 5.780 | 5.670 | 5.720 | 5.607 | 3,480,000 |
| 2025-09-23 | 5.900 | 5.900 | 5.740 | 5.780 | 5.665 | 2,918,000 |
| 2025-09-22 | 5.890 | 5.940 | 5.840 | 5.910 | 5.793 | 3,080,700 |
| 2025-09-19 | 5.900 | 5.960 | 5.860 | 5.890 | 5.773 | 3,547,000 |
| 2025-09-18 | 6.190 | 6.190 | 5.820 | 5.880 | 5.763 | 9,692,400 |
| 2025-09-17 | 5.890 | 5.960 | 5.840 | 5.890 | 5.773 | 5,232,314 |
| 2025-09-16 | 6.010 | 6.010 | 5.810 | 5.860 | 5.744 | 5,484,000 |
| 2025-09-15 | 6.160 | 6.160 | 5.820 | 5.960 | 5.842 | 6,134,000 |
| 2025-09-12 | 6.260 | 6.290 | 6.140 | 6.160 | 6.038 | 5,459,000 |
| 2025-09-11 | 6.110 | 6.240 | 6.100 | 6.190 | 6.067 | 3,874,000 |
| 2025-09-10 | 6.000 | 6.170 | 5.990 | 6.170 | 6.048 | 3,346,000 |
| 2025-09-09 | 6.120 | 6.140 | 5.980 | 6.000 | 5.881 | 2,254,069 |
| 2025-09-08 | 6.170 | 6.170 | 5.960 | 6.060 | 5.940 | 5,097,000 |
| 2025-09-05 | 6.110 | 6.200 | 6.100 | 6.170 | 6.048 | 3,987,000 |
| 2025-09-04 | 6.350 | 6.430 | 6.270 | 6.340 | 5.969 | 4,369,000 |
| 2025-09-03 | 6.570 | 6.570 | 6.290 | 6.340 | 5.969 | 3,653,000 |
| 2025-09-02 | 6.380 | 6.450 | 6.260 | 6.320 | 5.950 | 3,360,000 |
| 2025-09-01 | 6.560 | 6.560 | 6.360 | 6.370 | 5.998 | 4,194,026 |
| 2025-08-29 | 6.690 | 6.690 | 6.450 | 6.490 | 6.111 | 5,703,015 |
| 2025-08-28 | 6.690 | 6.690 | 6.510 | 6.620 | 6.233 | 6,206,968 |
| 2025-08-27 | 6.750 | 6.840 | 6.610 | 6.670 | 6.280 | 6,195,000 |
| 2025-08-26 | 6.870 | 6.870 | 6.750 | 6.790 | 6.393 | 5,569,000 |
| 2025-08-25 | 6.860 | 7.050 | 6.850 | 6.870 | 6.468 | 5,690,198 |
| 2025-08-22 | 6.830 | 6.980 | 6.820 | 6.880 | 6.478 | 6,075,753 |
| 2025-08-21 | 6.980 | 7.090 | 6.810 | 6.840 | 6.440 | 11,543,200 |
| 2025-08-20 | 6.800 | 6.910 | 6.730 | 6.840 | 6.440 | 6,435,960 |
| 2025-08-19 | 6.720 | 6.950 | 6.610 | 6.860 | 6.459 | 12,807,950 |
| 2025-08-18 | 6.850 | 6.900 | 6.760 | 6.780 | 6.384 | 6,863,000 |
| 2025-08-15 | 6.840 | 6.940 | 6.740 | 6.850 | 6.449 | 6,466,000 |
| 2025-08-14 | 6.990 | 7.120 | 6.860 | 6.950 | 6.544 | 8,041,963 |
| 2025-08-13 | 7.000 | 7.040 | 6.880 | 6.990 | 6.581 | 8,132,391 |
| 2025-08-12 | 6.860 | 7.050 | 6.630 | 7.000 | 6.591 | 11,108,000 |
| 2025-08-11 | 6.730 | 6.840 | 6.650 | 6.780 | 6.384 | 7,153,000 |
| 2025-08-08 | 6.730 | 6.850 | 6.670 | 6.730 | 6.337 | 5,148,000 |
| 2025-08-07 | 6.600 | 6.720 | 6.560 | 6.690 | 6.299 | 3,500,244 |
| 2025-08-06 | 6.640 | 6.760 | 6.550 | 6.650 | 6.261 | 5,546,886 |
| 2025-08-05 | 6.500 | 6.680 | 6.480 | 6.670 | 6.280 | 7,040,000 |
| 2025-08-04 | 6.510 | 6.560 | 6.420 | 6.500 | 6.120 | 6,042,660 |
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.