PAX Global Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.120 | 5.220 | 5.080 | 5.220 | 4.658 | 459,000 |
| 2024-11-06 | 5.200 | 5.210 | 5.080 | 5.120 | 4.569 | 635,000 |
| 2024-11-05 | 5.160 | 5.230 | 5.150 | 5.180 | 4.622 | 182,000 |
| 2024-11-04 | 5.140 | 5.220 | 5.140 | 5.160 | 4.604 | 176,000 |
| 2024-11-01 | 5.150 | 5.260 | 5.150 | 5.160 | 4.604 | 444,590 |
| 2024-10-31 | 5.250 | 5.260 | 5.100 | 5.160 | 4.604 | 686,218 |
| 2024-10-30 | 5.150 | 5.210 | 5.090 | 5.150 | 4.595 | 351,886 |
| 2024-10-29 | 5.250 | 5.260 | 5.150 | 5.160 | 4.604 | 489,000 |
| 2024-10-28 | 5.150 | 5.260 | 5.100 | 5.260 | 4.693 | 732,454 |
| 2024-10-25 | 5.140 | 5.220 | 5.140 | 5.170 | 4.613 | 323,000 |
| 2024-10-24 | 5.390 | 5.390 | 5.150 | 5.150 | 4.595 | 611,000 |
| 2024-10-23 | 5.380 | 5.380 | 5.300 | 5.320 | 4.747 | 563,667 |
| 2024-10-22 | 5.350 | 5.470 | 5.320 | 5.370 | 4.792 | 544,000 |
| 2024-10-21 | 5.410 | 5.470 | 5.350 | 5.370 | 4.792 | 579,000 |
| 2024-10-18 | 5.200 | 5.410 | 5.200 | 5.410 | 4.827 | 416,972 |
| 2024-10-17 | 5.350 | 5.420 | 5.300 | 5.300 | 4.729 | 403,260 |
| 2024-10-16 | 5.020 | 5.400 | 5.020 | 5.350 | 4.774 | 522,000 |
| 2024-10-15 | 5.500 | 5.620 | 5.400 | 5.430 | 4.845 | 2,057,224 |
| 2024-10-14 | 5.400 | 5.500 | 5.270 | 5.450 | 4.863 | 1,620,000 |
| 2024-10-10 | 5.290 | 5.530 | 5.260 | 5.420 | 4.836 | 1,448,000 |
| 2024-10-09 | 5.410 | 5.490 | 5.140 | 5.340 | 4.765 | 968,939 |
| 2024-10-08 | 5.580 | 5.580 | 5.200 | 5.340 | 4.765 | 1,642,000 |
| 2024-10-07 | 5.330 | 5.590 | 5.330 | 5.570 | 4.970 | 1,212,408 |
| 2024-10-04 | 5.300 | 5.320 | 5.230 | 5.300 | 4.729 | 676,000 |
| 2024-10-03 | 5.300 | 5.350 | 5.100 | 5.290 | 4.720 | 1,203,000 |
| 2024-10-02 | 5.200 | 5.320 | 5.120 | 5.300 | 4.729 | 989,859 |
| 2024-09-30 | 5.080 | 5.400 | 5.080 | 5.200 | 4.640 | 1,591,000 |
| 2024-09-27 | 4.940 | 5.070 | 4.920 | 5.060 | 4.515 | 1,652,000 |
| 2024-09-26 | 4.870 | 4.940 | 4.860 | 4.920 | 4.390 | 763,000 |
| 2024-09-25 | 4.910 | 4.910 | 4.820 | 4.860 | 4.337 | 817,999 |
| 2024-09-24 | 4.800 | 4.870 | 4.800 | 4.850 | 4.328 | 776,000 |
| 2024-09-23 | 4.580 | 4.780 | 4.520 | 4.780 | 4.265 | 1,146,000 |
| 2024-09-20 | 4.670 | 4.680 | 4.560 | 4.660 | 4.158 | 1,401,472 |
| 2024-09-19 | 4.670 | 4.710 | 4.580 | 4.670 | 4.167 | 651,000 |
| 2024-09-17 | 4.520 | 4.720 | 4.520 | 4.660 | 4.158 | 890,000 |
| 2024-09-16 | 4.580 | 4.640 | 4.570 | 4.610 | 4.113 | 443,000 |
| 2024-09-13 | 4.630 | 4.630 | 4.540 | 4.550 | 4.060 | 445,000 |
| 2024-09-12 | 4.460 | 4.530 | 4.460 | 4.530 | 4.042 | 387,000 |
| 2024-09-11 | 4.440 | 4.500 | 4.410 | 4.460 | 3.980 | 580,000 |
| 2024-09-10 | 4.500 | 4.500 | 4.380 | 4.440 | 3.962 | 590,000 |
| 2024-09-09 | 4.510 | 4.520 | 4.330 | 4.450 | 3.971 | 1,287,000 |
| 2024-09-05 | 4.550 | 4.620 | 4.540 | 4.600 | 3.883 | 1,637,000 |
| 2024-09-04 | 4.580 | 4.610 | 4.510 | 4.600 | 3.883 | 640,000 |
| 2024-09-03 | 4.580 | 4.610 | 4.570 | 4.600 | 3.883 | 402,000 |
| 2024-09-02 | 4.580 | 4.590 | 4.520 | 4.570 | 3.858 | 374,960 |
| 2024-08-30 | 4.560 | 4.590 | 4.510 | 4.530 | 3.824 | 1,472,041 |
| 2024-08-29 | 4.520 | 4.560 | 4.480 | 4.530 | 3.824 | 723,000 |
| 2024-08-28 | 4.560 | 4.560 | 4.480 | 4.510 | 3.807 | 467,000 |
| 2024-08-27 | 4.550 | 4.560 | 4.500 | 4.560 | 3.849 | 1,054,000 |
| 2024-08-26 | 4.430 | 4.560 | 4.430 | 4.530 | 3.824 | 920,000 |
| 2024-08-23 | 4.440 | 4.470 | 4.390 | 4.440 | 3.748 | 716,000 |
| 2024-08-22 | 4.500 | 4.610 | 4.370 | 4.440 | 3.748 | 2,323,978 |
| 2024-08-21 | 4.300 | 4.510 | 4.300 | 4.480 | 3.782 | 2,383,270 |
| 2024-08-20 | 4.220 | 4.270 | 4.210 | 4.270 | 3.605 | 686,000 |
| 2024-08-19 | 4.260 | 4.260 | 4.210 | 4.220 | 3.562 | 822,000 |
| 2024-08-16 | 4.150 | 4.270 | 4.150 | 4.240 | 3.579 | 995,200 |
| 2024-08-15 | 4.100 | 4.180 | 4.100 | 4.140 | 3.495 | 925,420 |
| 2024-08-14 | 4.200 | 4.250 | 4.110 | 4.130 | 3.486 | 989,200 |
| 2024-08-13 | 4.260 | 4.290 | 4.160 | 4.260 | 3.596 | 1,051,200 |
| 2024-08-12 | 4.140 | 4.260 | 4.130 | 4.240 | 3.579 | 683,000 |
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.