Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.970	1.010	0.970	1.010	1.010	120,000
2026-07-24	1.050	1.050	0.970	1.000	1.000	172,000
2026-07-23	0.990	1.010	0.960	1.000	1.000	808,140
2026-07-22	1.000	1.020	0.980	0.980	0.980	332,000
2026-07-21	0.990	1.030	0.950	0.990	0.990	1,324,000
2026-07-20	1.040	1.040	0.980	0.980	0.980	464,000
2026-07-17	1.020	1.060	0.980	1.020	1.020	1,972,000
2026-07-16	0.930	1.080	0.930	0.990	0.990	4,705,405
2026-07-15	0.880	0.950	0.850	0.930	0.930	1,752,000
2026-07-14	0.780	0.850	0.780	0.850	0.850	2,272,000
2026-07-13	0.760	0.780	0.760	0.780	0.780	120,000
2026-07-10	0.760	0.760	0.760	0.760	0.760	4,600
2026-07-09	0.780	0.780	0.740	0.760	0.760	384,000
2026-07-08	0.750	0.800	0.740	0.750	0.750	506,200
2026-07-07	0.750	0.750	0.740	0.750	0.750	36,000
2026-07-06	0.760	0.790	0.710	0.730	0.730	1,028,000
2026-07-03	0.740	0.760	0.740	0.760	0.760	180,000
2026-07-02	0.770	0.800	0.730	0.740	0.740	1,496,000
2026-06-30	0.760	0.780	0.760	0.770	0.770	124,200
2026-06-29	0.790	0.800	0.780	0.780	0.780	352,000
2026-06-26	0.780	0.800	0.740	0.770	0.770	756,500
2026-06-25	0.770	0.780	0.730	0.760	0.760	740,000
2026-06-24	0.710	0.750	0.700	0.710	0.710	232,000
2026-06-23	0.780	0.780	0.700	0.700	0.700	676,200
2026-06-22	0.760	0.760	0.680	0.700	0.700	1,260,000
2026-06-18	0.770	0.770	0.720	0.730	0.730	312,000
2026-06-17	0.800	0.800	0.720	0.720	0.720	1,284,000
2026-06-16	0.850	0.850	0.770	0.790	0.790	858,500
2026-06-15	0.620	0.910	0.620	0.870	0.870	6,776,000
2026-06-12	0.640	0.640	0.610	0.620	0.620	564,000
2026-06-11	0.630	0.640	0.610	0.640	0.640	239,200
2026-06-10	0.690	0.690	0.630	0.640	0.640	120,000
2026-06-09	0.640	0.660	0.630	0.650	0.650	144,000
2026-06-08	0.670	0.670	0.630	0.630	0.630	620,000
2026-06-05	0.650	0.690	0.640	0.670	0.670	436,000
2026-06-04	0.690	0.690	0.620	0.680	0.680	941,000
2026-06-03	0.650	0.690	0.650	0.680	0.680	89,000
2026-06-02	0.730	0.730	0.650	0.680	0.680	1,280,000
2026-06-01	0.720	0.720	0.680	0.700	0.700	114,535
2026-05-29	0.750	0.750	0.670	0.680	0.680	1,192,000
2026-05-28	0.680	0.760	0.680	0.720	0.695	3,400,000
2026-05-27	0.680	0.680	0.670	0.680	0.656	608,700
2026-05-26	0.680	0.710	0.680	0.700	0.676	3,748,000
2026-05-22	0.750	0.750	0.690	0.700	0.676	1,212,000
2026-05-21	0.730	0.740	0.690	0.690	0.666	1,276,000
2026-05-20	0.680	0.800	0.660	0.800	0.772	2,458,000
2026-05-19	0.660	0.660	0.650	0.660	0.637	312,000
2026-05-18	0.640	0.670	0.640	0.640	0.618	820,000
2026-05-15	0.660	0.670	0.640	0.640	0.618	472,000
2026-05-14	0.650	0.680	0.640	0.640	0.618	1,068,000
2026-05-13	0.690	0.690	0.650	0.650	0.627	300,000
2026-05-12	0.670	0.680	0.650	0.650	0.627	1,056,000
2026-05-11	0.660	0.680	0.660	0.680	0.656	1,646,000
2026-05-08	0.690	0.690	0.650	0.670	0.647	836,000
2026-05-07	0.690	0.700	0.660	0.670	0.647	988,000
2026-05-06	0.710	0.730	0.670	0.690	0.666	1,176,600
2026-05-05	0.700	0.720	0.680	0.700	0.676	2,216,000
2026-05-04	0.710	0.730	0.670	0.690	0.666	4,488,000
2026-04-30	0.750	0.750	0.630	0.700	0.676	3,020,000
2026-04-29	0.550	0.770	0.550	0.720	0.695	8,292,000

← NewerPage 2 of 5 · 247 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.