0327.HK - PAX Global Technology Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.6703.6703.5403.5403.5401,801,700
Sep 19, 20193.5803.5803.5303.5503.5502,831,000
Sep 18, 20193.5103.6803.5003.5303.5302,780,000
Sep 17, 20193.5103.5303.4703.4803.4801,837,000
Sep 16, 20193.5103.5303.4903.5003.5001,733,000
Sep 13, 20193.4203.5603.4203.5203.5202,575,790
Sep 12, 20193.5403.5403.4303.4503.4501,301,000
Sep 11, 20193.4503.5503.4403.4803.4801,533,000
Sep 10, 20193.4703.4703.4103.4103.410841,000
Sep 09, 20193.4303.4603.3503.3903.3902,057,002
Sep 06, 20193.3703.4603.3403.3603.3601,380,400
Sep 05, 20193.3403.4203.3403.3703.370941,744
Sep 04, 20193.4203.4503.3503.3503.3501,422,600
Sep 03, 20193.4003.4503.3603.4103.4101,248,640
Sep 02, 20193.5303.5503.3403.3703.370570,000
Aug 30, 20193.4103.5303.4103.5003.5001,286,000
Aug 29, 20193.4803.4803.3703.4103.410872,667
Aug 28, 20193.5003.5903.4903.5203.520325,000
Aug 27, 20193.4703.6003.4303.5503.5502,510,000
Aug 26, 20193.4703.4903.4003.4503.450287,000
Aug 23, 20193.5503.6303.5303.5303.530794,000
Aug 22, 20193.4703.6003.4603.5503.5503,149,992
Aug 21, 20193.4603.5003.4103.4403.440734,000
Aug 21, 20190.04 Dividend
Aug 20, 20193.3203.5903.2603.5403.5002,139,392
Aug 19, 20193.1403.3003.1403.2603.2232,315,000
Aug 16, 20193.0403.1703.0403.1403.105601,000
Aug 15, 20193.0803.1003.0403.0403.006428,000
Aug 14, 20193.1203.1703.0403.1203.085887,096
Aug 13, 20192.9803.1102.9803.0403.0061,939,000
Aug 12, 20193.0203.0402.8802.8802.847312,000
Aug 09, 20193.0103.1103.0103.0603.025242,000
Aug 08, 20193.0303.0403.0003.0302.996397,000
Aug 07, 20193.1003.1103.0303.0603.025619,882
Aug 06, 20193.0403.0702.9303.0302.9961,279,000
Aug 05, 20193.1703.1703.0203.0603.025701,856
Aug 02, 20193.2003.2003.0803.1803.1441,208,722
Aug 01, 20193.1503.2203.1503.2203.184755,744
Jul 31, 20193.1503.1503.0403.1503.114393,000
Jul 30, 20193.1103.1703.1103.1503.114544,000
Jul 29, 20193.1003.2003.0903.1203.085392,383
Jul 26, 20193.0703.1703.0403.1003.065623,928
Jul 25, 20193.1103.1203.0603.0703.035394,000
Jul 24, 20193.1003.1703.0903.1103.075356,000
Jul 23, 20193.1003.1503.1003.1103.075193,392
Jul 22, 20193.0403.1803.0203.1503.114650,188
Jul 19, 20193.0403.0702.9803.0302.996444,000
Jul 18, 20193.0103.1003.0003.0403.006413,000
Jul 17, 20193.0103.0702.9803.0703.035483,296
Jul 16, 20193.0703.1003.0103.0503.016460,000
Jul 15, 20193.0803.1203.0603.0703.035609,996
Jul 12, 20193.1003.1703.0703.0903.055458,988
Jul 11, 20193.1103.1703.0803.1203.085121,000
Jul 10, 20193.1103.1403.0903.1203.085604,498
Jul 09, 20193.1203.1303.0803.1003.065434,700
Jul 08, 20193.1003.1303.0703.0803.045372,000
Jul 05, 20193.1303.1403.0803.1003.065217,494
Jul 04, 20193.0903.1203.0703.1203.085439,000
Jul 03, 20193.0903.1003.0603.0903.055239,000
Jul 02, 20193.2003.2003.0903.0903.0551,138,858
Jun 28, 20193.1203.2603.1203.1803.144342,684
Jun 27, 20193.0703.1503.0703.1203.085259,000
Jun 26, 20193.0003.1403.0003.0102.976449,000
Jun 25, 20192.9803.0102.9702.9802.946297,822
Jun 24, 20192.9403.0102.9402.9802.946357,914
Jun 21, 20192.9803.0602.9302.9402.9074,339,390
Jun 20, 20192.9703.0002.9202.9602.9273,129,460
Jun 19, 20192.9903.0402.9803.0002.9662,106,908
Jun 18, 20192.9703.0202.9302.9602.927529,339
Jun 17, 20193.0003.0002.9102.9502.917804,912
Jun 14, 20192.9702.9802.8702.9202.8871,430,524
Jun 13, 20193.0503.1202.9502.9502.9171,062,508
Jun 12, 20193.0003.1003.0003.0803.045765,256
Jun 11, 20193.0303.1703.0303.0803.0451,456,512
Jun 10, 20193.0503.0502.9503.0002.966945,076
Jun 06, 20193.0303.1002.9302.9302.8971,241,654
Jun 05, 20193.0103.0903.0103.0403.006163,254
Jun 04, 20192.9903.0802.9503.0603.025717,072
Jun 03, 20192.9802.9902.9002.9702.936604,254
May 31, 20193.0503.0502.8902.9202.8871,246,755
May 30, 20193.2003.2003.0603.0603.025296,354
May 29, 20193.1503.2003.0803.1503.114690,194
May 28, 20193.2103.2503.1803.1903.1541,086,581
May 27, 20193.2703.2703.2003.2103.174312,000
May 24, 20193.2603.3503.2403.2703.233848,618
May 23, 20193.2603.2703.2403.2503.213751,344
May 22, 20193.2803.3203.2503.2503.213357,138
May 21, 20193.2403.3503.2403.3103.273222,000
May 20, 20193.2403.3503.2403.2403.203637,439
May 17, 20193.2603.3103.2303.2503.2131,130,000
May 16, 20193.2503.2903.2503.2803.243569,000
May 15, 20193.2303.3503.2303.3103.273758,889
May 14, 20193.2503.3003.2303.2403.2031,416,658
May 10, 20193.2503.4103.2503.3503.312708,430
May 09, 20193.5203.3703.2303.2403.203680,850
May 08, 20193.3503.4003.3203.3703.332511,087
May 08, 20190.04 Dividend
May 07, 20193.5503.5503.3703.3903.312608,259
May 06, 20193.6003.6003.4703.4703.390585,000
May 03, 20193.7003.7303.6103.6403.5561,166,034
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...