Paradise Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.900	0.940	0.890	0.910	0.763	556,000
2025-02-05	0.880	0.880	0.880	0.880	0.738	2,552,000
2025-02-04	0.950	0.950	0.860	0.880	0.738	376,000
2025-02-03	0.910	0.930	0.870	0.890	0.746	2,276,000
2025-01-28	0.900	0.920	0.830	0.850	0.713	1,400,000
2025-01-27	0.900	0.900	0.840	0.840	0.705	352,000
2025-01-24	1.000	1.000	0.990	0.990	0.830	44,000
2025-01-23	0.910	0.910	0.890	0.890	0.746	110,400
2025-01-22	0.870	0.870	0.870	0.870	0.730	13,500
2025-01-21	0.910	0.910	0.900	0.900	0.755	28,800
2025-01-20	0.870	0.870	0.850	0.870	0.730	204,000
2025-01-17	0.840	0.850	0.810	0.810	0.679	156,000
2025-01-16	0.820	0.850	0.800	0.800	0.671	412,000
2025-01-15	0.850	0.850	0.810	0.820	0.688	124,400
2025-01-14	0.910	0.910	0.820	0.830	0.696	296,000
2025-01-13	0.860	0.880	0.800	0.840	0.705	584,000
2025-01-10	0.920	0.920	0.820	0.840	0.705	724,000
2025-01-09	0.910	0.910	0.890	0.890	0.746	80,000
2025-01-08	0.900	0.900	0.880	0.880	0.738	128,000
2025-01-07	0.940	0.940	0.890	0.890	0.746	172,000
2025-01-06	0.960	0.960	0.900	0.910	0.763	240,000
2025-01-03	0.990	0.990	0.900	0.900	0.755	336,000
2025-01-02	0.990	0.990	0.910	0.910	0.763	288,000
2024-12-31	0.910	0.910	0.910	0.910	0.763	16,000
2024-12-30	0.930	0.930	0.890	0.910	0.763	368,000
2024-12-27	0.980	0.980	0.930	0.930	0.780	192,000
2024-12-24	0.990	0.990	0.950	0.950	0.797	136,000
2024-12-23	1.070	1.080	0.950	0.950	0.797	472,000
2024-12-20	1.000	1.010	0.980	0.980	0.822	112,000
2024-12-19	0.980	0.990	0.930	0.970	0.814	247,700
2024-12-18	1.010	1.010	0.950	0.960	0.805	293,020
2024-12-17	1.010	1.020	0.970	0.970	0.814	248,000
2024-12-16	1.020	1.020	0.980	0.980	0.822	400,000
2024-12-13	1.040	1.040	0.970	0.980	0.822	536,000
2024-12-12	1.040	1.050	0.990	1.020	0.856	380,500
2024-12-11	1.040	1.050	0.990	0.990	0.830	182,000
2024-12-10	1.050	1.060	1.000	1.000	0.839	228,000
2024-12-09	1.080	1.080	1.010	1.010	0.847	216,000
2024-12-06	1.070	1.080	1.020	1.040	0.872	240,500
2024-12-05	1.070	1.080	1.000	1.000	0.839	192,000
2024-12-04	1.080	1.080	1.020	1.020	0.856	224,000
2024-12-03	1.080	1.080	1.020	1.020	0.856	212,000
2024-12-02	1.090	1.090	1.000	1.040	0.872	216,000
2024-11-29	1.070	1.070	1.070	1.070	0.897	13,000
2024-11-28	1.070	1.080	1.040	1.040	0.872	120,000
2024-11-27	1.060	1.100	1.040	1.050	0.881	766,900
2024-11-26	1.030	1.040	1.030	1.040	0.872	40,000
2024-11-25	1.050	1.050	1.030	1.030	0.864	44,000
2024-11-22	1.080	1.080	0.980	0.980	0.822	304,000
2024-11-21	1.080	1.080	1.040	1.040	0.872	120,000
2024-11-20	1.050	1.050	1.030	1.030	0.864	56,000
2024-11-19	1.020	1.050	1.020	1.020	0.856	92,000
2024-11-18	1.050	1.050	1.010	1.020	0.856	162,000
2024-11-15	0.990	0.990	0.950	0.950	0.797	120,000
2024-11-14	0.990	0.990	0.950	0.960	0.805	164,000
2024-11-13	0.990	0.990	0.970	0.970	0.814	80,000
2024-11-12	0.940	0.970	0.910	0.950	0.797	156,000
2024-11-11	0.940	0.940	0.930	0.930	0.780	48,000
2024-11-08	0.940	0.940	0.930	0.930	0.780	96,000
2024-11-07	0.950	0.950	0.910	0.910	0.763	128,000

← NewerPage 8 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.