Paradise Entertainment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	1.250	1.250	1.230	1.240	0.979	316,000
2023-07-20	1.250	1.250	1.070	1.250	0.987	2,076,160
2023-07-19	1.250	1.250	1.250	1.250	0.987	28,000
2023-07-18	1.250	1.250	1.250	1.250	0.987	16,000
2023-07-14	1.240	1.250	1.220	1.250	0.987	204,000
2023-07-13	1.250	1.250	1.190	1.250	0.987	217,000
2023-07-12	1.220	1.250	1.220	1.250	0.987	220,000
2023-07-11	1.240	1.250	1.160	1.250	0.987	229,000
2023-07-10	1.220	1.250	1.220	1.240	0.979	197,900
2023-07-07	1.230	1.230	1.100	1.220	0.963	236,840
2023-07-06	1.190	1.190	1.190	1.190	0.939	65,040
2023-07-05	1.210	1.260	1.190	1.190	0.939	128,000
2023-07-04	1.230	1.230	1.200	1.230	0.971	28,000
2023-07-03	1.250	1.250	1.120	1.230	0.971	188,000
2023-06-30	1.150	1.150	1.150	1.150	0.908	4,000
2023-06-29	1.060	1.080	1.060	1.080	0.853	8,000
2023-06-28	1.200	1.200	1.120	1.120	0.884	149,000
2023-06-27	1.120	1.120	1.120	1.120	0.884	8,000
2023-06-26	1.140	1.140	1.130	1.130	0.892	192,000
2023-06-23	1.210	1.210	1.130	1.130	0.892	72,000
2023-06-21	1.230	1.280	1.230	1.240	0.979	287,000
2023-06-20	1.260	1.260	1.210	1.210	0.955	108,000
2023-06-19	1.200	1.200	1.200	1.200	0.947	24,000
2023-06-16	1.270	1.300	1.250	1.300	1.026	164,000
2023-06-15	1.230	1.300	1.230	1.300	1.026	185,100
2023-06-14	1.250	1.300	1.250	1.260	0.995	213,900
2023-06-13	1.240	1.300	1.210	1.300	1.026	348,000
2023-06-12	1.180	1.230	1.180	1.220	0.963	428,000
2023-06-09	1.150	1.170	1.150	1.150	0.908	136,000
2023-06-08	1.140	1.150	1.140	1.150	0.908	20,000
2023-06-07	1.200	1.220	1.140	1.150	0.908	384,000
2023-06-06	1.080	1.080	1.000	1.080	0.853	12,000
2023-06-05	1.110	1.110	1.110	1.110	0.876	4,000
2023-06-02	1.140	1.160	1.080	1.140	0.900	336,000
2023-06-01	0.930	1.300	0.930	1.150	0.908	2,471,700
2023-05-31	0.860	0.860	0.840	0.860	0.679	748,000
2023-05-30	0.860	0.860	0.810	0.810	0.639	253,000
2023-05-29	0.810	0.820	0.800	0.800	0.632	44,000
2023-05-25	0.830	0.840	0.810	0.810	0.639	124,000
2023-05-24	0.830	0.830	0.790	0.800	0.632	160,000
2023-05-23	0.860	0.860	0.760	0.780	0.616	655,100
2023-05-22	0.870	0.870	0.830	0.830	0.655	168,000
2023-05-19	0.820	0.820	0.800	0.800	0.632	92,000
2023-05-18	0.800	0.800	0.780	0.800	0.632	104,000
2023-05-17	0.860	0.870	0.780	0.820	0.647	128,000
2023-05-16	0.850	0.850	0.850	0.850	0.671	8,000
2023-05-15	0.870	0.870	0.800	0.810	0.639	236,000
2023-05-12	0.850	0.880	0.850	0.880	0.695	18,000
2023-05-10	0.900	0.900	0.870	0.870	0.687	148,300
2023-05-09	0.900	0.980	0.900	0.920	0.726	86,000
2023-05-08	0.920	0.920	0.900	0.900	0.710	80,000
2023-05-05	0.900	0.900	0.870	0.870	0.687	55,000
2023-05-04	0.930	0.960	0.910	0.910	0.718	212,000
2023-05-03	0.920	0.920	0.860	0.900	0.710	268,000
2023-05-02	0.890	0.970	0.890	0.930	0.734	524,000
2023-04-28	0.840	0.860	0.840	0.850	0.671	216,060
2023-04-27	0.880	0.880	0.820	0.820	0.647	428,000
2023-04-26	0.800	0.860	0.780	0.860	0.679	112,000
2023-04-25	0.750	0.800	0.750	0.800	0.632	184,000
2023-04-24	0.870	0.890	0.720	0.770	0.608	1,806,000

← NewerPage 14 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0250 HKD
2025-09-15	0.0750 HKD
2025-05-29	0.1100 HKD
2024-09-13	0.0500 HKD
2019-05-24	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.