PAX Global Technology Limited (0327.HK) HKSE
4.34
-0.05(-1.14%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.34
-0.05(-1.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.4 | 4.34 | 4.34 | 4.49 | 4.34 | 5.9M |
| April 01, 2026 | 4.25 | 4.39 | 4.39 | 4.4 | 4.25 | 4.8M |
| March 31, 2026 | 4.17 | 4.3 | 4.3 | 4.36 | 4.17 | 5.66M |
| March 30, 2026 | 4.18 | 4.22 | 4.22 | 4.28 | 4.13 | 3.9M |
| March 27, 2026 | 4.15 | 4.2 | 4.2 | 4.24 | 4.13 | 4.45M |
| March 26, 2026 | 4.07 | 4.13 | 4.13 | 4.17 | 4.05 | 2.94M |
| March 25, 2026 | 3.94 | 4.09 | 4.09 | 4.11 | 3.93 | 4.99M |
| March 24, 2026 | 3.83 | 3.87 | 3.87 | 3.93 | 3.83 | 4.06M |
| March 23, 2026 | 3.68 | 3.78 | 3.78 | 3.79 | 3.58 | 5.57M |
| March 20, 2026 | 3.85 | 3.7 | 3.7 | 3.85 | 3.52 | 19.4M |
| March 19, 2026 | 4.49 | 4.26 | 4.26 | 4.49 | 4.23 | 6.43M |
| March 18, 2026 | 4.52 | 4.49 | 4.49 | 4.61 | 4.47 | 3.86M |
| March 17, 2026 | 4.53 | 4.51 | 4.51 | 4.64 | 4.51 | 2.73M |
| March 16, 2026 | 4.5 | 4.57 | 4.57 | 4.57 | 4.46 | 2.37M |
| March 13, 2026 | 4.65 | 4.5 | 4.5 | 4.69 | 4.43 | 5.31M |
| March 12, 2026 | 4.69 | 4.71 | 4.71 | 4.79 | 4.64 | 6.75M |
| March 11, 2026 | 4.86 | 4.69 | 4.69 | 4.86 | 4.66 | 4.73M |
| March 10, 2026 | 4.87 | 4.8 | 4.8 | 4.92 | 4.8 | 3.21M |
| March 09, 2026 | 4.87 | 4.85 | 4.85 | 4.87 | 4.63 | 8.04M |
| March 06, 2026 | 4.9 | 4.88 | 4.88 | 4.9 | 4.81 | 6.08M |
| March 05, 2026 | 4.92 | 4.93 | 4.93 | 4.97 | 4.85 | 9.09M |
| March 04, 2026 | 4.91 | 4.83 | 4.83 | 4.91 | 4.77 | 3.93M |
| March 03, 2026 | 4.95 | 4.96 | 4.96 | 5.04 | 4.9 | 4.75M |
| March 02, 2026 | 4.87 | 4.94 | 4.94 | 4.94 | 4.74 | 9.67M |
| February 27, 2026 | 4.85 | 4.87 | 4.87 | 4.9 | 4.79 | 4.03M |
| February 26, 2026 | 4.8 | 4.82 | 4.82 | 4.88 | 4.79 | 1.71M |
| February 25, 2026 | 4.83 | 4.82 | 4.82 | 4.9 | 4.78 | 3.26M |
| February 24, 2026 | 4.8 | 4.84 | 4.84 | 4.88 | 4.75 | 10.18M |
| February 23, 2026 | 4.79 | 4.81 | 4.81 | 4.83 | 4.79 | 3.81M |
| February 20, 2026 | 4.8 | 4.71 | 0 | 4.81 | 4.71 | 1.82M |
| February 16, 2026 | 4.74 | 4.8 | 0 | 4.8 | 4.68 | 475,250 |
| February 13, 2026 | 4.72 | 4.72 | 0 | 4.74 | 4.65 | 2.85M |
| February 12, 2026 | 4.79 | 4.73 | 0 | 4.81 | 4.72 | 2.7M |
| February 11, 2026 | 4.77 | 4.78 | 0 | 4.8 | 4.72 | 4.33M |
| February 10, 2026 | 4.74 | 4.77 | 0 | 4.88 | 4.74 | 3.17M |
| February 09, 2026 | 4.78 | 4.72 | 0 | 4.8 | 4.72 | 2.48M |
| February 06, 2026 | 4.79 | 4.73 | 0 | 4.79 | 4.71 | 2.79M |
| February 05, 2026 | 4.79 | 4.81 | 0 | 4.82 | 4.71 | 3.93M |
| February 04, 2026 | 4.75 | 4.79 | 0 | 4.81 | 4.7 | 4.33M |
| February 03, 2026 | 4.8 | 4.8 | 0 | 4.91 | 4.78 | 6.25M |
| February 02, 2026 | 4.92 | 4.8 | 0 | 4.92 | 4.79 | 2.91M |
| January 30, 2026 | 4.92 | 4.93 | 0 | 4.99 | 4.86 | 2.64M |
| January 29, 2026 | 4.94 | 4.99 | 0 | 5 | 4.88 | 2.73M |
| January 28, 2026 | 4.9 | 4.94 | 0 | 4.97 | 4.9 | 1.34M |
| January 27, 2026 | 4.94 | 4.89 | 0 | 4.96 | 4.88 | 2.6M |
| January 26, 2026 | 5 | 4.96 | 0 | 5 | 4.93 | 1.68M |
| January 23, 2026 | 4.91 | 5 | 0 | 5.04 | 4.91 | 3.72M |
| January 22, 2026 | 4.92 | 4.91 | 0 | 4.95 | 4.88 | 1.06M |
| January 21, 2026 | 4.89 | 4.9 | 0 | 4.91 | 4.82 | 3.68M |
| January 20, 2026 | 4.98 | 4.89 | 0 | 5.01 | 4.85 | 2.71M |
| January 19, 2026 | 5.04 | 4.95 | 0 | 5.04 | 4.94 | 1.66M |
| January 16, 2026 | 5.03 | 5.04 | 0 | 5.04 | 4.99 | 2.69M |
| January 15, 2026 | 5 | 4.97 | 0 | 5.03 | 4.94 | 1.62M |
| January 14, 2026 | 5.03 | 4.99 | 0 | 5.05 | 4.95 | 5.45M |
| January 13, 2026 | 5.05 | 5.01 | 0 | 5.09 | 4.98 | 2.45M |
| January 12, 2026 | 4.95 | 5.03 | 0 | 5.03 | 4.92 | 4.88M |
| January 09, 2026 | 4.95 | 4.93 | 0 | 4.98 | 4.91 | 1.93M |
| January 08, 2026 | 5 | 4.93 | 0 | 5 | 4.88 | 2.91M |
| January 07, 2026 | 5.04 | 5 | 0 | 5.04 | 4.97 | 2.87M |
| January 06, 2026 | 5.08 | 5.05 | 0 | 5.08 | 4.96 | 3.12M |