0327.HK - PAX Global Technology Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.7003.7403.7003.7403.740316,404
Apr 17, 20193.7303.7503.6803.7503.7501,191,054
Apr 16, 20193.6903.7103.6803.6803.680748,027
Apr 15, 20193.7003.7403.6903.6903.690287,000
Apr 12, 20193.7003.7303.6803.6903.690746,000
Apr 11, 20193.7303.7803.6903.7503.7501,321,042
Apr 10, 20193.6803.7103.6803.7103.710781,000
Apr 09, 20193.6403.7203.6403.6903.6901,095,929
Apr 08, 20193.7003.7003.6403.6403.640755,856
Apr 04, 20193.7303.7303.6303.6403.6401,086,314
Apr 03, 20193.6903.7303.6503.6803.680986,094
Apr 02, 20193.7203.7403.6803.7103.710696,314
Apr 01, 20193.7503.7503.6603.7103.710353,000
Mar 29, 20193.7503.7503.6103.6403.6401,318,116
Mar 28, 20193.7803.8003.7503.7503.750481,692
Mar 27, 20193.7703.8503.7303.7803.7801,876,000
Mar 26, 20193.7203.8003.7103.7603.760823,928
Mar 25, 20193.7803.7803.6903.7603.7601,067,000
Mar 22, 20193.7303.8003.7003.7903.7902,856,156
Mar 21, 20193.7703.7703.6303.6703.6701,378,080
Mar 20, 20193.7003.7703.7003.7403.7401,238,000
Mar 19, 20193.6303.6803.6203.6403.6402,198,523
Mar 18, 20193.6203.6403.6103.6303.6301,151,778
Mar 15, 20193.5703.6703.5103.6103.6101,638,941
Mar 14, 20193.5803.5803.4403.5103.5102,427,100
Mar 13, 20193.5603.5603.4903.5303.5302,773,956
Mar 12, 20193.4403.5603.4103.5103.5102,190,448
Mar 11, 20193.5603.5703.3803.3803.3804,260,000
Mar 08, 20193.7003.7003.5803.5903.5902,960,999
Mar 07, 20193.7603.8003.6203.6703.6701,946,780
Mar 06, 20193.6503.7703.6503.7603.7601,557,137
Mar 05, 20193.7403.7403.6503.6803.6801,260,144
Mar 04, 20193.7003.7703.7003.7303.7301,251,000
Mar 01, 20193.7103.7703.7003.7703.7701,334,699
Feb 28, 20193.6703.7003.6103.6703.6701,350,068
Feb 27, 20193.6703.7003.6103.6503.6501,105,816
Feb 26, 20193.6603.7403.6603.6903.6901,739,278
Feb 25, 20193.8203.8203.6403.6903.6904,861,342
Feb 22, 20193.6303.7503.6103.7503.7502,877,000
Feb 21, 20193.6403.6803.5803.6603.6602,902,939
Feb 20, 20193.4603.6203.3803.5803.5804,540,078
Feb 19, 20193.3503.4403.3303.4003.4001,232,000
Feb 18, 20193.4003.4003.3003.3303.3301,162,282
Feb 15, 20193.4003.4203.2803.3103.3102,458,472
Feb 14, 20193.4703.4703.3803.4003.400875,038
Feb 13, 20193.3603.4603.3203.4503.450779,544
Feb 12, 20193.4003.4503.3403.3703.3701,649,134
Feb 11, 20193.3303.3903.3003.3703.3701,195,025
Feb 08, 20193.3003.4003.2903.3503.3501,028,407
Feb 04, 20193.2703.4303.2703.3403.340261,000
Feb 01, 20193.4303.4603.3303.3703.3701,494,457
Jan 31, 20193.4703.5003.4003.4303.430721,016
Jan 30, 20193.4403.4803.3803.4703.4701,544,000
Jan 29, 20193.3803.4603.3303.4603.4602,027,000
Jan 28, 20193.2703.3803.2703.3503.350923,300
Jan 25, 20193.3403.3603.2803.3003.3001,446,344
Jan 24, 20193.3303.3303.2403.3003.3001,166,000
Jan 23, 20193.3003.3303.2303.3303.330986,301
Jan 22, 20193.3003.3503.2603.3003.3001,026,270
Jan 21, 20193.2903.3303.2303.2803.280873,000
Jan 18, 20193.3503.3503.2403.2403.240449,000
Jan 17, 20193.3603.3603.2503.2603.2601,531,336
Jan 16, 20193.3003.3503.2603.3103.3103,456,551
Jan 15, 20193.2503.3403.2403.2803.2801,512,000
Jan 14, 20193.2503.2503.1903.2303.230987,000
Jan 11, 20193.2003.2403.1703.2303.2301,441,694
Jan 10, 20193.1803.2303.1403.1803.1801,582,475
Jan 09, 20193.2803.3203.1403.2103.2103,284,000
Jan 08, 20193.0303.2103.0103.2003.2002,900,068
Jan 07, 20192.9503.0702.9503.0403.0402,367,021
Jan 04, 20192.8502.9702.8002.9502.9502,029,813
Jan 03, 20192.8002.8902.8002.8502.8501,089,000
Jan 02, 20192.8802.8802.7802.8702.8701,813,935
Dec 31, 20182.7502.8502.7502.8302.8301,475,464
Dec 28, 20182.8102.8302.7502.7502.7503,045,311
Dec 27, 20182.9502.9502.7902.8102.8104,545,704
Dec 24, 20182.9602.9802.9302.9402.9401,799,106
Dec 21, 20182.8402.9402.8302.9202.9205,015,564
Dec 20, 20183.0003.0202.7602.8402.8407,783,000
Dec 19, 20183.2403.2802.9703.0003.0004,861,114
Dec 18, 20183.3603.3903.2603.3003.3001,474,000
Dec 17, 20183.3903.4603.3503.3903.3908,724,219
Dec 14, 20183.4103.4403.3603.3903.3902,621,362
Dec 13, 20183.2503.4203.2503.3903.3904,493,545
Dec 12, 20183.1403.3403.1403.2103.21013,168,000
Dec 11, 20183.3503.3503.1403.1803.1803,173,585
Dec 10, 20183.3003.4003.2803.3103.3103,076,362
Dec 07, 20183.4503.4703.3003.3103.3102,491,145
Dec 06, 20183.4203.5703.3303.4503.4505,506,156
Dec 05, 20183.7003.7103.3903.3903.39016,521,211
Dec 04, 20183.5803.6203.5803.6003.6001,801,076
Dec 03, 20183.5903.7003.5903.6203.6201,013,065
Nov 30, 20183.5503.6003.5503.5603.5601,264,586
Nov 29, 20183.6203.6303.5603.5903.590981,079
Nov 28, 20183.5503.6703.5503.6103.6101,522,997
Nov 27, 20183.6303.6403.5503.5503.5501,727,000
Nov 26, 20183.6503.6603.6103.6203.6202,049,000
Nov 23, 20183.7103.7203.6103.6403.640686,086
Nov 22, 20183.6403.7003.6003.6703.6701,175,000
Nov 21, 20183.7403.7403.5903.6103.6104,557,947
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...