Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.990	0.990	0.930	0.970	0.865	1,220,000
2025-07-31	0.990	1.000	0.980	0.980	0.874	552,000
2025-07-30	1.010	1.010	0.990	0.990	0.883	236,500
2025-07-29	0.990	1.020	0.980	1.010	0.900	512,000
2025-07-28	1.020	1.040	0.970	1.010	0.900	940,000
2025-07-25	1.020	1.040	1.010	1.020	0.909	3,232,000
2025-07-24	1.000	1.080	1.000	1.050	0.936	1,960,300
2025-07-23	0.990	1.030	0.990	1.010	0.900	912,000
2025-07-22	0.990	1.020	0.990	1.020	0.909	412,000
2025-07-21	1.000	1.020	0.980	1.000	0.891	671,000
2025-07-18	1.010	1.060	1.010	1.010	0.900	1,536,340
2025-07-17	1.000	1.050	0.980	1.000	0.891	1,540,000
2025-07-16	0.920	1.030	0.910	1.000	0.891	6,830,000
2025-07-15	0.910	0.930	0.900	0.900	0.802	3,382,000
2025-07-14	0.900	0.930	0.880	0.890	0.793	1,552,000
2025-07-11	0.920	0.950	0.880	0.880	0.784	1,196,000
2025-07-10	0.880	0.930	0.880	0.880	0.784	1,236,000
2025-07-09	0.930	0.970	0.880	0.890	0.793	2,540,000
2025-07-08	0.880	0.970	0.840	0.930	0.829	2,782,840
2025-07-07	0.830	0.900	0.800	0.860	0.767	2,535,000
2025-07-04	0.850	0.850	0.790	0.800	0.713	393,616
2025-07-03	0.880	0.880	0.790	0.800	0.713	1,168,000
2025-07-02	0.760	0.920	0.760	0.840	0.749	10,240,000
2025-06-30	0.780	0.790	0.730	0.730	0.651	1,988,000
2025-06-27	0.830	0.830	0.770	0.780	0.695	1,980,000
2025-06-26	0.840	0.840	0.790	0.820	0.731	1,650,000
2025-06-25	0.840	0.860	0.800	0.830	0.740	816,300
2025-06-24	0.850	0.880	0.830	0.840	0.749	2,192,000
2025-06-23	0.800	0.850	0.790	0.850	0.758	1,242,000
2025-06-20	0.800	0.820	0.740	0.820	0.731	3,440,000
2025-06-19	0.880	0.900	0.790	0.810	0.722	3,419,000
2025-06-18	0.950	0.950	0.870	0.880	0.784	2,872,000
2025-06-17	0.990	0.990	0.890	0.930	0.829	3,000,000
2025-06-16	0.950	1.020	0.940	0.990	0.883	2,471,720
2025-06-13	1.000	1.020	0.910	0.950	0.847	10,548,320
2025-06-12	0.900	1.040	0.900	1.000	0.891	3,488,000
2025-06-11	0.880	0.940	0.840	0.920	0.820	4,277,000
2025-06-10	0.720	0.920	0.650	0.880	0.784	32,492,400
2025-06-09	1.830	1.850	0.960	0.960	0.856	19,392,000
2025-06-06	1.850	1.930	1.830	1.830	1.631	1,008,000
2025-06-05	1.900	1.900	1.820	1.850	1.649	364,900
2025-06-04	1.760	1.960	1.750	1.900	1.694	1,300,000
2025-06-03	1.860	1.860	1.690	1.750	1.560	1,514,000
2025-06-02	1.850	1.940	1.810	1.880	1.676	896,000
2025-05-30	1.790	1.850	1.730	1.850	1.649	428,000
2025-05-29	1.760	1.860	1.700	1.840	1.640	1,092,000
2025-05-28	1.910	1.920	1.840	1.860	1.560	920,000
2025-05-27	1.950	1.950	1.860	1.900	1.594	588,000
2025-05-26	1.880	2.000	1.860	1.940	1.627	888,000
2025-05-23	1.950	1.950	1.900	1.920	1.610	580,600
2025-05-22	2.000	2.040	1.900	1.950	1.635	960,400
2025-05-21	1.860	2.050	1.850	2.000	1.677	1,490,200
2025-05-20	1.940	1.940	1.810	1.880	1.577	799,400
2025-05-19	2.060	2.060	1.940	1.940	1.627	656,000
2025-05-16	2.090	2.100	1.890	2.050	1.719	1,359,000
2025-05-15	1.920	2.060	1.910	2.030	1.703	1,917,540
2025-05-14	1.760	1.970	1.750	1.910	1.602	2,536,000
2025-05-13	1.730	1.820	1.680	1.760	1.476	1,840,000
2025-05-12	1.750	1.770	1.660	1.740	1.459	768,000
2025-05-09	1.800	1.800	1.700	1.770	1.485	1,146,000

← NewerPage 6 of 19 · 1,138 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.