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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.8	0.76	0.76	0.81	0.72	2.35M
October 14, 2025	0.84	0.8	0.8	0.84	0.8	1.47M
October 13, 2025	0.86	0.82	0.82	0.86	0.81	1.04M
October 10, 2025	0.88	0.86	0.86	0.88	0.86	320,000
October 09, 2025	0.87	0.88	0.88	0.88	0.87	236,900
October 08, 2025	0.87	0.87	0.87	0.89	0.87	104,000
October 03, 2025	0.89	0.87	0.87	0.89	0.87	472,000
October 02, 2025	0.89	0.88	0.88	0.9	0.88	633,000
September 30, 2025	0.92	0.9	0.9	0.92	0.88	512,000
September 29, 2025	0.9	0.91	0.91	0.91	0.9	32,000
September 26, 2025	0.89	0.9	0.9	0.9	0.89	52,000
September 25, 2025	0.9	0.89	0.89	0.9	0.88	224,200
September 24, 2025	0.95	0.9	0.9	0.96	0.88	581,000
September 23, 2025	0.9	0.9	0.9	0.9	0.9	56,000
September 22, 2025	0.93	0.9	0.9	0.93	0.9	180,000
September 19, 2025	0.9	0.93	0.93	0.93	0.89	1.26M
September 18, 2025	0.89	0.88	0.88	0.9	0.88	2.21M
September 17, 2025	0.93	0.88	0.88	0.93	0.87	872,600
September 16, 2025	0.94	0.92	0.92	0.94	0.92	283,300
September 15, 2025	0.98	0.94	0.94	0.98	0.91	2M
September 12, 2025	0.96	0.98	0.98	1.03	0.96	5.56M
September 11, 2025	0.95	0.96	0.96	0.98	0.94	1.66M
September 10, 2025	0.94	0.95	0.95	0.95	0.93	700,000
September 09, 2025	0.95	0.93	0.93	0.95	0.93	166,000
September 08, 2025	0.94	0.93	0.93	0.95	0.93	500,000

Paradise Entertainment Limited (1180.HK) HKSE