PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.820 | 4.830 | 4.730 | 4.830 | 4.310 | 669,000 |
| 2025-05-08 | 4.790 | 4.820 | 4.750 | 4.790 | 4.274 | 1,117,000 |
| 2025-05-07 | 4.800 | 4.860 | 4.760 | 4.790 | 4.274 | 1,019,000 |
| 2025-05-06 | 4.720 | 4.800 | 4.670 | 4.800 | 4.283 | 1,259,000 |
| 2025-05-02 | 4.660 | 4.720 | 4.650 | 4.720 | 4.212 | 357,000 |
| 2025-04-30 | 4.700 | 4.730 | 4.630 | 4.670 | 4.167 | 1,224,868 |
| 2025-04-29 | 4.720 | 4.720 | 4.620 | 4.670 | 4.167 | 592,000 |
| 2025-04-28 | 4.690 | 4.710 | 4.620 | 4.670 | 4.167 | 1,384,004 |
| 2025-04-25 | 4.690 | 4.730 | 4.640 | 4.660 | 4.158 | 1,721,030 |
| 2025-04-24 | 4.700 | 4.740 | 4.610 | 4.700 | 4.194 | 2,398,999 |
| 2025-04-23 | 4.580 | 4.710 | 4.580 | 4.690 | 4.185 | 3,516,000 |
| 2025-04-22 | 4.430 | 4.780 | 4.430 | 4.600 | 4.105 | 5,692,777 |
| 2025-04-17 | 4.350 | 4.420 | 4.320 | 4.400 | 3.926 | 1,087,000 |
| 2025-04-16 | 4.430 | 4.430 | 4.330 | 4.380 | 3.908 | 1,433,000 |
| 2025-04-15 | 4.400 | 4.460 | 4.360 | 4.410 | 3.935 | 1,000,000 |
| 2025-04-14 | 4.320 | 4.400 | 4.320 | 4.350 | 3.881 | 1,542,001 |
| 2025-04-11 | 4.320 | 4.320 | 4.190 | 4.280 | 3.819 | 1,099,000 |
| 2025-04-10 | 4.250 | 4.360 | 4.230 | 4.320 | 3.855 | 2,495,300 |
| 2025-04-09 | 4.200 | 4.200 | 3.980 | 4.180 | 3.730 | 3,738,735 |
| 2025-04-08 | 4.230 | 4.320 | 4.100 | 4.220 | 3.765 | 2,613,000 |
| 2025-04-07 | 4.530 | 4.530 | 4.230 | 4.230 | 3.774 | 4,896,000 |
| 2025-04-03 | 4.850 | 4.930 | 4.820 | 4.850 | 4.328 | 1,092,000 |
| 2025-04-02 | 4.900 | 4.950 | 4.860 | 4.880 | 4.354 | 713,191 |
| 2025-04-01 | 4.930 | 4.940 | 4.850 | 4.920 | 4.390 | 791,301 |
| 2025-03-31 | 4.900 | 4.920 | 4.820 | 4.840 | 4.319 | 754,250 |
| 2025-03-28 | 4.880 | 4.930 | 4.870 | 4.900 | 4.372 | 654,600 |
| 2025-03-27 | 4.870 | 4.960 | 4.860 | 4.870 | 4.345 | 775,000 |
| 2025-03-26 | 4.970 | 4.970 | 4.870 | 4.870 | 4.345 | 1,191,000 |
| 2025-03-25 | 4.970 | 4.970 | 4.890 | 4.900 | 4.372 | 657,000 |
| 2025-03-24 | 4.930 | 5.010 | 4.860 | 4.930 | 4.399 | 1,371,000 |
| 2025-03-21 | 5.030 | 5.090 | 4.800 | 5.030 | 4.488 | 3,913,000 |
| 2025-03-20 | 5.170 | 5.220 | 5.100 | 5.100 | 4.551 | 641,000 |
| 2025-03-19 | 5.220 | 5.300 | 5.200 | 5.230 | 4.667 | 713,879 |
| 2025-03-18 | 5.180 | 5.310 | 5.160 | 5.270 | 4.702 | 1,476,000 |
| 2025-03-17 | 5.180 | 5.250 | 5.180 | 5.240 | 4.676 | 1,363,000 |
| 2025-03-14 | 5.250 | 5.260 | 5.150 | 5.180 | 4.622 | 2,799,789 |
| 2025-03-13 | 5.200 | 5.320 | 5.100 | 5.250 | 4.685 | 1,360,714 |
| 2025-03-12 | 5.210 | 5.390 | 5.200 | 5.290 | 4.720 | 1,611,635 |
| 2025-03-11 | 5.100 | 5.220 | 5.070 | 5.220 | 4.658 | 1,706,000 |
| 2025-03-10 | 5.020 | 5.170 | 5.020 | 5.120 | 4.569 | 625,000 |
| 2025-03-07 | 5.100 | 5.170 | 5.070 | 5.080 | 4.533 | 738,000 |
| 2025-03-06 | 5.060 | 5.170 | 5.030 | 5.140 | 4.586 | 1,778,000 |
| 2025-03-05 | 4.890 | 5.010 | 4.880 | 5.000 | 4.461 | 1,603,000 |
| 2025-03-04 | 4.960 | 4.960 | 4.840 | 4.890 | 4.363 | 980,206 |
| 2025-03-03 | 4.860 | 5.020 | 4.860 | 4.960 | 4.426 | 1,669,728 |
| 2025-02-28 | 5.000 | 5.070 | 4.850 | 4.860 | 4.337 | 1,828,582 |
| 2025-02-27 | 5.070 | 5.200 | 5.020 | 5.070 | 4.524 | 924,000 |
| 2025-02-26 | 5.200 | 5.260 | 5.090 | 5.130 | 4.577 | 1,431,801 |
| 2025-02-25 | 5.290 | 5.290 | 5.020 | 5.020 | 4.479 | 707,000 |
| 2025-02-24 | 5.440 | 5.440 | 5.240 | 5.290 | 4.720 | 764,000 |
| 2025-02-21 | 5.140 | 5.300 | 5.140 | 5.300 | 4.729 | 1,518,004 |
| 2025-02-20 | 5.160 | 5.230 | 5.120 | 5.140 | 4.586 | 594,000 |
| 2025-02-19 | 5.220 | 5.250 | 5.160 | 5.220 | 4.658 | 1,126,418 |
| 2025-02-18 | 5.160 | 5.220 | 5.070 | 5.220 | 4.658 | 1,175,000 |
| 2025-02-17 | 5.000 | 5.110 | 4.970 | 5.110 | 4.560 | 1,998,000 |
| 2025-02-14 | 4.840 | 4.950 | 4.840 | 4.920 | 4.390 | 566,000 |
| 2025-02-13 | 5.030 | 5.030 | 4.840 | 4.840 | 4.319 | 867,000 |
| 2025-02-12 | 4.960 | 5.020 | 4.950 | 5.000 | 4.461 | 526,000 |
| 2025-02-11 | 4.960 | 4.990 | 4.930 | 4.960 | 4.426 | 462,000 |
| 2025-02-10 | 4.910 | 4.990 | 4.910 | 4.930 | 4.399 | 754,907 |
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.