PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 4.720
-0.010 (-0.21%)
At close: Feb 13, 2026
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.72 | 4.74 | 4.65 | 4.72 | 4.72 | -0.21% | 2,849,888 |
| Feb 12, 2026 | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -1.05% | 2,696,000 |
| Feb 11, 2026 | 4.77 | 4.80 | 4.72 | 4.78 | 4.78 | 0.21% | 4,330,362 |
| Feb 10, 2026 | 4.74 | 4.88 | 4.74 | 4.77 | 4.77 | 1.06% | 3,168,000 |
| Feb 9, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -0.21% | 2,471,026 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -1.66% | 2,789,565 |
| Feb 5, 2026 | 4.79 | 4.82 | 4.71 | 4.81 | 4.81 | 0.42% | 3,928,815 |
| Feb 4, 2026 | 4.75 | 4.81 | 4.70 | 4.79 | 4.79 | -0.21% | 4,325,691 |
| Feb 3, 2026 | 4.80 | 4.91 | 4.78 | 4.80 | 4.80 | - | 6,254,373 |
| Feb 2, 2026 | 4.92 | 4.92 | 4.79 | 4.80 | 4.80 | -2.64% | 2,914,000 |
| Jan 30, 2026 | 4.92 | 4.99 | 4.86 | 4.93 | 4.93 | -1.20% | 2,636,200 |
| Jan 29, 2026 | 4.94 | 5.00 | 4.88 | 4.99 | 4.99 | 1.01% | 2,725,000 |
| Jan 28, 2026 | 4.90 | 4.97 | 4.90 | 4.94 | 4.94 | 1.02% | 1,341,000 |
| Jan 27, 2026 | 4.94 | 4.96 | 4.88 | 4.89 | 4.89 | -1.41% | 2,602,016 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -0.80% | 1,676,020 |
| Jan 23, 2026 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | 1.83% | 3,719,307 |
| Jan 22, 2026 | 4.92 | 4.95 | 4.88 | 4.91 | 4.91 | 0.20% | 1,061,026 |
| Jan 21, 2026 | 4.89 | 4.91 | 4.82 | 4.90 | 4.90 | 0.20% | 3,682,334 |
| Jan 20, 2026 | 4.98 | 5.01 | 4.85 | 4.89 | 4.89 | -1.21% | 2,709,000 |
| Jan 19, 2026 | 5.04 | 5.04 | 4.94 | 4.95 | 4.95 | -1.79% | 1,657,033 |
| Jan 16, 2026 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | 1.41% | 2,690,000 |
| Jan 15, 2026 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.40% | 1,621,017 |
| Jan 14, 2026 | 5.03 | 5.05 | 4.95 | 4.99 | 4.99 | -0.40% | 5,454,023 |
| Jan 13, 2026 | 5.05 | 5.09 | 4.98 | 5.01 | 5.01 | -0.40% | 2,444,500 |
| Jan 12, 2026 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 2.03% | 4,878,000 |
| Jan 9, 2026 | 4.95 | 4.98 | 4.91 | 4.93 | 4.93 | - | 1,925,000 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.88 | 4.93 | 4.93 | -1.40% | 2,914,000 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.97 | 5.00 | 5.00 | -0.99% | 2,867,629 |
| Jan 6, 2026 | 5.08 | 5.08 | 4.96 | 5.05 | 5.05 | -0.20% | 3,124,571 |
| Jan 5, 2026 | 5.13 | 5.13 | 5.03 | 5.06 | 5.06 | -1.36% | 2,157,500 |
| Jan 2, 2026 | 5.09 | 5.15 | 5.03 | 5.13 | 5.13 | 1.58% | 713,000 |
| Dec 31, 2025 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -0.20% | 2,486,000 |
| Dec 30, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -0.78% | 1,876,291 |
| Dec 29, 2025 | 5.18 | 5.19 | 5.10 | 5.10 | 5.10 | -1.54% | 1,282,162 |
| Dec 24, 2025 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 948,013 |
| Dec 23, 2025 | 5.22 | 5.24 | 5.16 | 5.19 | 5.19 | -0.95% | 1,049,000 |
| Dec 22, 2025 | 5.20 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 2,251,347 |
| Dec 19, 2025 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 1.57% | 3,662,295 |
| Dec 18, 2025 | 5.12 | 5.16 | 5.07 | 5.11 | 5.11 | -0.97% | 1,443,003 |
| Dec 17, 2025 | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | - | 1,699,016 |
| Dec 16, 2025 | 5.20 | 5.25 | 5.14 | 5.16 | 5.16 | -1.34% | 2,204,000 |
| Dec 15, 2025 | 5.23 | 5.28 | 5.22 | 5.23 | 5.23 | - | 1,981,000 |
| Dec 12, 2025 | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | 1.95% | 1,339,890 |
| Dec 11, 2025 | 5.16 | 5.21 | 5.12 | 5.13 | 5.13 | -0.97% | 2,217,116 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.15 | 5.18 | 5.18 | -1.71% | 1,804,023 |
| Dec 9, 2025 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | -1.13% | 2,059,020 |
| Dec 8, 2025 | 5.30 | 5.42 | 5.30 | 5.33 | 5.33 | 0.19% | 2,289,000 |
| Dec 5, 2025 | 5.24 | 5.32 | 5.22 | 5.32 | 5.32 | 0.57% | 5,752,992 |
| Dec 4, 2025 | 5.24 | 5.29 | 5.19 | 5.29 | 5.29 | 1.15% | 2,677,272 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.19 | 5.23 | 5.23 | -0.95% | 2,348,000 |