Paradise Entertainment Limited - 1180.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.64	0.61	0.61	0.64	0.61	429,000
January 12, 2026	0.63	0.64	0.64	0.64	0.61	484,000
January 09, 2026	0.62	0.62	0.62	0.62	0.62	28,000
January 08, 2026	0.64	0.62	0.62	0.65	0.61	568,000
January 07, 2026	0.65	0.62	0.62	0.65	0.62	32,000
January 06, 2026	0.65	0.63	0.63	0.65	0.61	2.3M
January 05, 2026	0.65	0.62	0.62	0.65	0.6	652,000
January 02, 2026	0.64	0.63	0.63	0.65	0.61	136,000
December 31, 2025	0.65	0.64	0.64	0.66	0.64	76,000
December 30, 2025	0.64	0.62	0.62	0.65	0.62	456,000
December 29, 2025	0.64	0.63	0.63	0.64	0.63	164,000
December 24, 2025	0.64	0.63	0.63	0.64	0.63	102,761
December 23, 2025	0.64	0.61	0.61	0.65	0.61	392,000
December 22, 2025	0.64	0.64	0.64	0.64	0.63	148,500
December 19, 2025	0.63	0.63	0.63	0.64	0.6	532,000
December 18, 2025	0.63	0.62	0.62	0.63	0.61	200,000
December 17, 2025	0.61	0.59	0.59	0.61	0.59	236,000
December 16, 2025	0.61	0.6	0.6	0.61	0.57	334,000
December 15, 2025	0.63	0.58	0.58	0.63	0.58	587,000
December 12, 2025	0.63	0.61	0.61	0.63	0.59	184,960
December 11, 2025	0.61	0.61	0.61	0.62	0.6	222,900
December 10, 2025	0.61	0.62	0.62	0.62	0.58	372,000
December 09, 2025	0.61	0.6	0.6	0.62	0.6	596,000
December 08, 2025	0.67	0.62	0.62	0.67	0.62	1.26M
December 05, 2025	0.65	0.68	0.68	0.7	0.65	488,000
December 04, 2025	0.65	0.64	0.64	0.65	0.63	140,000
December 03, 2025	0.69	0.65	0.65	0.69	0.65	736,300
December 02, 2025	0.71	0.68	0.68	0.71	0.68	340,000
December 01, 2025	0.73	0.69	0.69	0.73	0.69	860,000
November 28, 2025	0.74	0.72	0.72	0.74	0.72	320,000
November 27, 2025	0.75	0.74	0.74	0.75	0.72	116,000
November 26, 2025	0.73	0.73	0.73	0.74	0.72	713,864
November 25, 2025	0.72	0.72	0.72	0.73	0.72	60,000
November 24, 2025	0.72	0.71	0.71	0.72	0.7	324,000
November 21, 2025	0.75	0.72	0.72	0.75	0.72	140,000
November 20, 2025	0.74	0.74	0.74	0.74	0.74	68,000
November 19, 2025	0.75	0.73	0.73	0.75	0.72	102,680
November 18, 2025	0.75	0.72	0.72	0.75	0.72	172,000
November 17, 2025	0.75	0.74	0.74	0.75	0.74	96,000
November 14, 2025	0.74	0.73	0.73	0.74	0.72	328,000
November 13, 2025	0.77	0.73	0.73	0.78	0.73	1.54M
November 12, 2025	0.77	0.75	0.75	0.77	0.75	676,000
November 11, 2025	0.78	0.76	0.76	0.78	0.75	552,500
November 10, 2025	0.78	0.76	0.76	0.78	0.75	686,020
November 07, 2025	0.78	0.76	0.76	0.78	0.76	178,000
November 06, 2025	0.79	0.77	0.77	0.79	0.77	152,000
November 05, 2025	0.78	0.78	0.78	0.78	0.76	80,000
November 04, 2025	0.78	0.76	0.76	0.8	0.75	936,000
November 03, 2025	0.77	0.78	0.78	0.78	0.75	204,000
October 31, 2025	0.78	0.77	0.77	0.79	0.77	976,540
October 30, 2025	0.79	0.78	0.78	0.79	0.78	412,000
October 28, 2025	0.8	0.77	0.77	0.8	0.77	320,000
October 27, 2025	0.79	0.79	0.79	0.79	0.77	532,000
October 24, 2025	0.79	0.77	0.77	0.79	0.76	324,000
October 23, 2025	0.76	0.78	0.78	0.79	0.74	1.12M
October 22, 2025	0.77	0.77	0.77	0.79	0.74	512,000
October 21, 2025	0.8	0.74	0.74	0.8	0.73	922,000
October 20, 2025	0.75	0.75	0.75	0.78	0.75	376,200
October 17, 2025	0.79	0.75	0.75	0.79	0.74	730,400
October 16, 2025	0.8	0.78	0.78	0.8	0.78	459,000

Paradise Entertainment Limited (1180.HK) HKSE