Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	0.900	0.910	0.900	0.910	0.718	140,000
2023-04-20	0.900	0.920	0.880	0.880	0.695	228,000
2023-04-19	0.880	0.880	0.880	0.880	0.695	104,000
2023-04-18	0.900	0.900	0.820	0.860	0.679	212,000
2023-04-17	0.910	0.920	0.890	0.900	0.710	419,000
2023-04-14	0.930	0.930	0.900	0.900	0.710	24,000
2023-04-13	0.910	0.930	0.910	0.930	0.734	92,000
2023-04-12	0.910	0.910	0.910	0.910	0.718	97,600
2023-04-11	0.920	0.960	0.900	0.920	0.726	340,600
2023-04-06	1.030	1.030	0.890	0.900	0.710	534,200
2023-04-04	1.010	1.010	1.010	1.010	0.797	40,000
2023-04-03	1.020	1.020	1.020	1.020	0.805	14,820
2023-03-31	1.000	1.040	1.000	1.010	0.797	316,000
2023-03-30	1.030	1.040	1.030	1.030	0.813	200,200
2023-03-29	1.070	1.080	1.020	1.030	0.813	104,000
2023-03-28	1.000	1.090	1.000	1.080	0.853	104,100
2023-03-27	1.000	1.080	0.940	0.970	0.766	220,000
2023-03-24	0.800	0.890	0.760	0.890	0.703	356,000
2023-03-23	0.830	0.830	0.800	0.800	0.632	42,000
2023-03-22	0.850	0.880	0.690	0.740	0.584	1,248,000
2023-03-21	1.020	1.020	0.800	0.830	0.655	661,000
2023-03-20	1.050	1.070	1.000	1.070	0.845	28,000
2023-03-17	1.080	1.080	1.080	1.080	0.853	100,220
2023-03-16	1.130	1.130	1.090	1.090	0.860	156,000
2023-03-15	1.080	1.080	1.070	1.070	0.845	256,000
2023-03-14	1.060	1.100	1.060	1.080	0.853	348,000
2023-03-13	1.050	1.110	1.030	1.100	0.868	131,000
2023-03-10	1.070	1.070	1.050	1.050	0.829	496,000
2023-03-09	1.100	1.100	1.050	1.070	0.845	580,000
2023-03-08	1.030	1.120	0.980	1.000	0.789	185,000
2023-03-06	1.020	1.030	1.020	1.030	0.813	12,000
2023-03-03	1.020	1.040	1.020	1.020	0.805	164,000
2023-03-01	1.000	1.070	1.000	1.000	0.789	156,000
2023-02-28	1.030	1.030	0.980	1.000	0.789	113,000
2023-02-24	1.010	1.010	1.010	1.010	0.797	368,000
2023-02-23	1.010	1.010	1.000	1.010	0.797	12,000
2023-02-22	1.000	1.010	1.000	1.010	0.797	36,000
2023-02-21	1.000	1.000	1.000	1.000	0.789	4,000
2023-02-20	1.000	1.000	1.000	1.000	0.789	12,016
2023-02-16	1.000	1.000	1.000	1.000	0.789	102,500
2023-02-15	1.040	1.040	1.010	1.010	0.797	52,000
2023-02-14	1.040	1.040	1.020	1.040	0.821	121,000
2023-02-13	1.050	1.050	1.040	1.040	0.821	65,000
2023-02-09	1.050	1.050	1.050	1.050	0.829	21,000
2023-02-08	1.040	1.050	1.040	1.050	0.829	140,260
2023-02-07	1.030	1.030	1.030	1.030	0.813	20,000
2023-02-06	1.010	1.030	0.990	0.990	0.782	128,000
2023-02-03	1.000	1.000	0.990	0.990	0.782	29,000
2023-02-02	1.000	1.000	1.000	1.000	0.789	8,000
2023-02-01	1.010	1.100	1.000	1.000	0.789	108,000
2023-01-31	0.940	1.020	0.940	1.000	0.789	120,520
2023-01-30	1.000	1.010	0.970	0.980	0.774	272,000
2023-01-27	0.860	1.100	0.860	1.070	0.845	128,000
2023-01-26	1.040	1.100	0.880	0.910	0.718	479,920
2023-01-20	1.030	1.040	1.000	1.040	0.821	133,000
2023-01-19	0.950	0.970	0.950	0.970	0.766	4,000
2023-01-18	0.940	1.030	0.940	0.940	0.742	320
2023-01-17	0.930	0.930	0.930	0.930	0.734	8,000
2023-01-16	0.970	1.030	0.970	1.030	0.813	137,200
2023-01-13	0.990	0.990	0.970	0.970	0.766	196,000

← NewerPage 15 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.