0327.HK - PAX Global Technology Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20193.0003.0002.9103.3003.300804,912
Jun 17, 20193.0003.0002.9102.9502.950804,912
Jun 14, 20192.9702.9802.8702.9202.9201,430,524
Jun 13, 20193.0503.1202.9502.9502.9501,062,508
Jun 12, 20193.0003.1003.0003.0803.080765,256
Jun 11, 20193.0303.1703.0303.0803.0801,456,512
Jun 10, 20193.0503.0502.9503.0003.000945,076
Jun 06, 20193.0303.1002.9302.9302.9301,241,654
Jun 05, 20193.0103.0903.0103.0403.040163,254
Jun 04, 20192.9903.0802.9503.0603.060717,072
Jun 03, 20192.9802.9902.9002.9702.970604,254
May 31, 20193.0503.0502.8902.9202.9201,246,755
May 30, 20193.2003.2003.0603.0603.060296,354
May 29, 20193.1503.2003.0803.1503.150690,194
May 28, 20193.2103.2503.1803.1903.1901,086,581
May 27, 20193.2703.2703.2003.2103.210312,000
May 24, 20193.2603.3503.2403.2703.270848,618
May 23, 20193.2603.2703.2403.2503.250751,344
May 22, 20193.2803.3203.2503.2503.250357,138
May 21, 20193.2403.3503.2403.3103.310222,000
May 20, 20193.2403.3503.2403.2403.240637,439
May 17, 20193.2603.3103.2303.2503.2501,130,000
May 16, 20193.2503.2903.2503.2803.280569,000
May 15, 20193.2303.3503.2303.3103.310758,889
May 14, 20193.2503.3003.2303.2403.2401,416,658
May 10, 20193.2503.4103.2503.3503.350708,430
May 09, 20193.5203.3703.2303.2403.240680,850
May 08, 20193.3503.4003.3203.3703.370511,087
May 08, 20190.04 Dividend
May 07, 20193.5503.5503.3703.3903.350608,259
May 06, 20193.6003.6003.4703.4703.429585,000
Apr 30, 20193.6203.6803.6203.6603.617466,000
Apr 29, 20193.6203.6703.6203.6403.597401,000
Apr 26, 20193.6603.6703.6003.6103.5671,006,000
Apr 25, 20193.6903.6903.6203.6503.6071,281,832
Apr 24, 20193.7003.7203.6903.7003.656296,262
Apr 23, 20193.6903.7403.6903.7103.666457,000
Apr 18, 20193.7003.7403.7003.7403.696316,404
Apr 17, 20193.7303.7503.6803.7503.7061,191,054
Apr 16, 20193.6903.7103.6803.6803.637748,027
Apr 15, 20193.7003.7403.6903.6903.646287,000
Apr 12, 20193.7003.7303.6803.6903.646746,000
Apr 11, 20193.7303.7803.6903.7503.7061,321,042
Apr 10, 20193.6803.7103.6803.7103.666781,000
Apr 09, 20193.6403.7203.6403.6903.6461,095,929
Apr 08, 20193.7003.7003.6403.6403.597755,856
Apr 04, 20193.7303.7303.6303.6403.5971,086,314
Apr 03, 20193.6903.7303.6503.6803.637986,094
Apr 02, 20193.7203.7403.6803.7103.666696,314
Apr 01, 20193.7503.7503.6603.7103.666353,000
Mar 29, 20193.7503.7503.6103.6403.5971,318,116
Mar 28, 20193.7803.8003.7503.7503.706481,692
Mar 27, 20193.7703.8503.7303.7803.7351,876,000
Mar 26, 20193.7203.8003.7103.7603.716823,928
Mar 25, 20193.7803.7803.6903.7603.7161,067,000
Mar 22, 20193.7303.8003.7003.7903.7452,856,156
Mar 21, 20193.7703.7703.6303.6703.6271,378,080
Mar 20, 20193.7003.7703.7003.7403.6961,238,000
Mar 19, 20193.6303.6803.6203.6403.5972,198,523
Mar 18, 20193.6203.6403.6103.6303.5871,151,778
Mar 15, 20193.5703.6703.5103.6103.5671,638,941
Mar 14, 20193.5803.5803.4403.5103.4692,427,100
Mar 13, 20193.5603.5603.4903.5303.4882,773,956
Mar 12, 20193.4403.5603.4103.5103.4692,190,448
Mar 11, 20193.5603.5703.3803.3803.3404,260,000
Mar 08, 20193.7003.7003.5803.5903.5482,960,999
Mar 07, 20193.7603.8003.6203.6703.6271,946,780
Mar 06, 20193.6503.7703.6503.7603.7161,557,137
Mar 05, 20193.7403.7403.6503.6803.6371,260,144
Mar 04, 20193.7003.7703.7003.7303.6861,251,000
Mar 01, 20193.7103.7703.7003.7703.7261,334,699
Feb 28, 20193.6703.7003.6103.6703.6271,350,068
Feb 27, 20193.6703.7003.6103.6503.6071,105,816
Feb 26, 20193.6603.7403.6603.6903.6461,739,278
Feb 25, 20193.8203.8203.6403.6903.6464,861,342
Feb 22, 20193.6303.7503.6103.7503.7062,877,000
Feb 21, 20193.6403.6803.5803.6603.6172,902,939
Feb 20, 20193.4603.6203.3803.5803.5384,540,078
Feb 19, 20193.3503.4403.3303.4003.3601,232,000
Feb 18, 20193.4003.4003.3003.3303.2911,162,282
Feb 15, 20193.4003.4203.2803.3103.2712,458,472
Feb 14, 20193.4703.4703.3803.4003.360875,038
Feb 13, 20193.3603.4603.3203.4503.409779,544
Feb 12, 20193.4003.4503.3403.3703.3301,649,134
Feb 11, 20193.3303.3903.3003.3703.3301,195,025
Feb 08, 20193.3003.4003.2903.3503.3101,028,407
Feb 04, 20193.2703.4303.2703.3403.301261,000
Feb 01, 20193.4303.4603.3303.3703.3301,494,457
Jan 31, 20193.4703.5003.4003.4303.390721,016
Jan 30, 20193.4403.4803.3803.4703.4291,544,000
Jan 29, 20193.3803.4603.3303.4603.4192,027,000
Jan 28, 20193.2703.3803.2703.3503.310923,300
Jan 25, 20193.3403.3603.2803.3003.2611,446,344
Jan 24, 20193.3303.3303.2403.3003.2611,166,000
Jan 23, 20193.3003.3303.2303.3303.291986,301
Jan 22, 20193.3003.3503.2603.3003.2611,026,270
Jan 21, 20193.2903.3303.2303.2803.241873,000
Jan 18, 20193.3503.3503.2403.2403.202449,000
Jan 17, 20193.3603.3603.2503.2603.2221,531,336
Jan 16, 20193.3003.3503.2603.3103.2713,456,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...