PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 6.60
-0.02 (-0.30%)
Aug 29, 2025, 10:44 AM HKT
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.69 | 6.69 | 6.51 | 6.63 | 6.63 | -0.60% | 6,127,968 |
| Aug 27, 2025 | 6.75 | 6.84 | 6.61 | 6.67 | 6.67 | -1.77% | 6,195,000 |
| Aug 26, 2025 | 6.87 | 6.87 | 6.75 | 6.79 | 6.79 | -1.16% | 5,571,000 |
| Aug 25, 2025 | 6.86 | 7.05 | 6.85 | 6.87 | 6.87 | -0.15% | 5,691,198 |
| Aug 22, 2025 | 6.83 | 6.98 | 6.82 | 6.88 | 6.88 | 0.58% | 6,075,753 |
| Aug 21, 2025 | 6.98 | 7.09 | 6.81 | 6.84 | 6.84 | - | 11,545,207 |
| Aug 20, 2025 | 6.80 | 6.91 | 6.73 | 6.84 | 6.84 | -0.29% | 6,435,960 |
| Aug 19, 2025 | 6.72 | 6.95 | 6.61 | 6.86 | 6.86 | 1.18% | 12,809,959 |
| Aug 18, 2025 | 6.85 | 6.90 | 6.76 | 6.78 | 6.78 | -1.02% | 6,865,000 |
| Aug 15, 2025 | 6.84 | 6.94 | 6.74 | 6.85 | 6.85 | -1.44% | 6,468,000 |
| Aug 14, 2025 | 6.99 | 7.12 | 6.86 | 6.95 | 6.95 | -0.57% | 8,041,963 |
| Aug 13, 2025 | 7.00 | 7.04 | 6.88 | 6.99 | 6.99 | -0.14% | 8,133,391 |
| Aug 12, 2025 | 6.86 | 7.05 | 6.63 | 7.00 | 7.00 | 3.24% | 11,108,000 |
| Aug 11, 2025 | 6.73 | 6.84 | 6.65 | 6.78 | 6.78 | 0.74% | 7,153,000 |
| Aug 8, 2025 | 6.73 | 6.85 | 6.67 | 6.73 | 6.73 | 0.60% | 5,149,000 |
| Aug 7, 2025 | 6.60 | 6.72 | 6.56 | 6.69 | 6.69 | 0.60% | 3,500,244 |
| Aug 6, 2025 | 6.64 | 6.76 | 6.55 | 6.65 | 6.65 | -0.30% | 5,549,886 |
| Aug 5, 2025 | 6.50 | 6.68 | 6.48 | 6.67 | 6.67 | 2.62% | 7,042,000 |
| Aug 4, 2025 | 6.51 | 6.56 | 6.42 | 6.50 | 6.50 | -1.07% | 6,042,660 |
| Aug 1, 2025 | 6.67 | 6.89 | 6.50 | 6.57 | 6.57 | -3.52% | 18,601,197 |
| Jul 31, 2025 | 6.30 | 6.91 | 6.26 | 6.81 | 6.81 | 9.31% | 44,235,660 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.05 | 6.23 | 6.23 | -3.26% | 12,991,000 |
| Jul 29, 2025 | 6.38 | 6.45 | 6.27 | 6.44 | 6.44 | 1.26% | 5,376,000 |
| Jul 28, 2025 | 6.37 | 6.44 | 6.29 | 6.36 | 6.36 | 0.95% | 4,486,000 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.26 | 6.30 | 6.30 | -0.47% | 3,864,000 |
| Jul 24, 2025 | 6.35 | 6.36 | 6.23 | 6.33 | 6.33 | 0.64% | 5,056,000 |
| Jul 23, 2025 | 6.26 | 6.34 | 6.21 | 6.29 | 6.29 | 0.48% | 6,172,000 |
| Jul 22, 2025 | 6.44 | 6.44 | 6.13 | 6.26 | 6.26 | -2.64% | 14,135,000 |
| Jul 21, 2025 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | -1.23% | 8,997,000 |
| Jul 18, 2025 | 6.52 | 6.55 | 6.28 | 6.51 | 6.51 | -0.76% | 18,112,000 |
| Jul 17, 2025 | 6.09 | 6.61 | 6.05 | 6.56 | 6.56 | 8.97% | 39,882,400 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 6.02 | -1.47% | 7,698,000 |
| Jul 15, 2025 | 6.23 | 6.27 | 6.07 | 6.11 | 6.11 | -1.61% | 6,438,000 |
| Jul 14, 2025 | 6.16 | 6.25 | 6.04 | 6.21 | 6.21 | 1.31% | 9,919,000 |
| Jul 11, 2025 | 6.14 | 6.21 | 6.05 | 6.13 | 6.13 | 0.66% | 13,703,000 |
| Jul 10, 2025 | 6.13 | 6.28 | 6.02 | 6.09 | 6.09 | -0.65% | 15,046,590 |
| Jul 9, 2025 | 6.09 | 6.22 | 6.01 | 6.13 | 6.13 | 0.66% | 8,563,000 |
| Jul 8, 2025 | 6.14 | 6.27 | 6.01 | 6.09 | 6.09 | -0.65% | 12,639,000 |
| Jul 7, 2025 | 6.15 | 6.38 | 6.00 | 6.13 | 6.13 | 1.32% | 12,487,000 |
| Jul 4, 2025 | 5.95 | 6.19 | 5.76 | 6.05 | 6.05 | 1.85% | 14,484,000 |
| Jul 3, 2025 | 5.95 | 5.97 | 5.85 | 5.94 | 5.94 | 0.34% | 6,135,010 |
| Jul 2, 2025 | 6.10 | 6.10 | 5.81 | 5.92 | 5.92 | -2.15% | 16,830,164 |
| Jun 30, 2025 | 5.91 | 6.14 | 5.80 | 6.05 | 6.05 | 4.31% | 23,185,975 |
| Jun 27, 2025 | 6.01 | 6.04 | 5.75 | 5.80 | 5.80 | -0.17% | 14,014,000 |
| Jun 26, 2025 | 5.90 | 6.88 | 5.76 | 5.81 | 5.81 | -0.51% | 69,922,000 |
| Jun 25, 2025 | 5.75 | 5.90 | 5.58 | 5.84 | 5.84 | 2.82% | 17,229,000 |
| Jun 24, 2025 | 5.63 | 5.82 | 5.58 | 5.68 | 5.68 | 2.53% | 13,278,000 |
| Jun 23, 2025 | 5.56 | 5.61 | 5.45 | 5.54 | 5.54 | -0.72% | 5,320,000 |
| Jun 20, 2025 | 5.58 | 5.67 | 5.44 | 5.58 | 5.58 | -0.18% | 9,220,000 |
| Jun 19, 2025 | 5.70 | 5.82 | 5.41 | 5.59 | 5.59 | -0.53% | 13,687,000 |