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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.62	0.62	0.66	0.6	3.67M
February 16, 2026	0.6	0.6	0.6	0.6	0.59	299,000
February 13, 2026	0.59	0.59	0.59	0.59	0.58	712,000
February 12, 2026	0.6	0.6	0.6	0.6	0.58	416,300
February 11, 2026	0.62	0.6	0.6	0.63	0.6	636,000
February 10, 2026	0.62	0.62	0.62	0.63	0.62	80,000
February 09, 2026	0.61	0.63	0.63	0.63	0.61	276,000
February 06, 2026	0.61	0.61	0.61	0.62	0.61	352,500
February 05, 2026	0.59	0.61	0.61	0.61	0.57	332,000
February 04, 2026	0.62	0.59	0.59	0.62	0.5	1.78M
February 03, 2026	0.62	0.62	0.62	0.62	0.62	20,000
February 02, 2026	0.63	0.62	0.62	0.63	0.61	360,000
January 30, 2026	0.63	0.63	0.63	0.63	0.63	9,000
January 29, 2026	0.63	0.62	0.62	0.63	0.62	444,400
January 28, 2026	0.64	0.63	0.63	0.64	0.63	284,000
January 27, 2026	0.63	0.64	0.64	0.64	0.63	360,600
January 26, 2026	0.63	0.65	0.65	0.65	0.63	368,000
January 23, 2026	0.63	0.64	0.64	0.64	0.63	108,000
January 22, 2026	0.63	0.63	0.63	0.63	0.63	8,000
January 21, 2026	0.64	0.65	0.65	0.65	0.63	684,000
January 20, 2026	0.67	0.65	0.65	0.67	0.65	444,000
January 19, 2026	0.67	0.65	0.65	0.67	0.65	808,180
January 16, 2026	0.64	0.65	0.65	0.66	0.64	260,000
January 15, 2026	0.64	0.64	0.64	0.64	0.62	1.92M
January 14, 2026	0.63	0.63	0.63	0.63	0.61	1.26M
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

Paradise Entertainment Limited (1180.HK) HKSE