PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.100 (-2.63%)
May 20, 2026, 11:04 AM HKT
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.79 | 3.79 | 3.69 | 3.69 | - | -2.89% | 1,183,000 |
| May 19, 2026 | 3.77 | 3.82 | 3.72 | 3.80 | 3.80 | -0.26% | 3,056,000 |
| May 18, 2026 | 3.90 | 3.90 | 3.75 | 3.81 | 3.81 | -2.31% | 1,712,068 |
| May 15, 2026 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | -0.26% | 2,052,450 |
| May 14, 2026 | 3.99 | 4.03 | 3.86 | 3.91 | 3.91 | -2.01% | 2,537,840 |
| May 13, 2026 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | -0.99% | 2,288,618 |
| May 12, 2026 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -0.98% | 1,265,678 |
| May 11, 2026 | 4.08 | 4.08 | 3.95 | 4.07 | 4.07 | -0.25% | 1,308,920 |
| May 8, 2026 | 4.20 | 4.20 | 4.03 | 4.08 | 4.08 | -1.45% | 1,576,748 |
| May 7, 2026 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 4.02% | 1,786,072 |
| May 6, 2026 | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | -0.50% | 2,152,520 |
| May 5, 2026 | 4.04 | 4.04 | 3.91 | 4.00 | 4.00 | -1.72% | 1,258,000 |
| May 4, 2026 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | 4.36% | 3,060,732 |
| Apr 30, 2026 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | -0.51% | 1,854,800 |
| Apr 29, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 2,061,077 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -0.76% | 824,222 |
| Apr 27, 2026 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -1.75% | 1,734,238 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 2,172,000 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -1.97% | 915,500 |
| Apr 22, 2026 | 4.05 | 4.06 | 3.96 | 4.06 | 4.06 | 0.25% | 1,569,070 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 2,407,000 |
| Apr 20, 2026 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -0.25% | 2,624,121 |
| Apr 17, 2026 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 1,633,350 |
| Apr 16, 2026 | 4.04 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 2,210,038 |
| Apr 15, 2026 | 4.30 | 4.30 | 3.97 | 4.01 | 4.01 | -6.74% | 2,446,503 |
| Apr 14, 2026 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | 1.18% | 2,071,140 |
| Apr 13, 2026 | 4.30 | 4.31 | 4.18 | 4.25 | 4.25 | -0.70% | 1,279,312 |
| Apr 10, 2026 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | -0.93% | 1,204,675 |
| Apr 9, 2026 | 4.44 | 4.44 | 4.26 | 4.32 | 4.32 | -2.70% | 2,537,931 |
| Apr 8, 2026 | 4.35 | 4.48 | 4.32 | 4.44 | 4.44 | 2.30% | 2,326,245 |
| Apr 2, 2026 | 4.40 | 4.49 | 4.34 | 4.34 | 4.34 | -1.14% | 5,889,827 |
| Apr 1, 2026 | 4.25 | 4.40 | 4.25 | 4.39 | 4.39 | 2.09% | 4,800,999 |
| Mar 31, 2026 | 4.17 | 4.36 | 4.17 | 4.30 | 4.30 | 1.90% | 5,650,024 |
| Mar 30, 2026 | 4.18 | 4.28 | 4.13 | 4.22 | 4.22 | 0.48% | 3,950,949 |
| Mar 27, 2026 | 4.15 | 4.24 | 4.13 | 4.20 | 4.20 | 1.69% | 4,449,032 |
| Mar 26, 2026 | 4.07 | 4.17 | 4.05 | 4.13 | 4.13 | 0.98% | 3,086,210 |
| Mar 25, 2026 | 3.94 | 4.11 | 3.93 | 4.09 | 4.09 | 5.68% | 4,993,000 |
| Mar 24, 2026 | 3.83 | 3.93 | 3.83 | 3.87 | 3.87 | 2.38% | 4,518,800 |
| Mar 23, 2026 | 3.68 | 3.79 | 3.58 | 3.78 | 3.78 | 2.16% | 5,952,634 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.52 | 3.70 | 3.70 | -13.15% | 20,910,190 |
| Mar 19, 2026 | 4.49 | 4.49 | 4.23 | 4.26 | 4.26 | -5.12% | 6,387,089 |
| Mar 18, 2026 | 4.52 | 4.61 | 4.47 | 4.49 | 4.49 | -0.44% | 4,067,280 |
| Mar 17, 2026 | 4.53 | 4.64 | 4.51 | 4.51 | 4.51 | -1.31% | 2,717,000 |
| Mar 16, 2026 | 4.50 | 4.57 | 4.46 | 4.57 | 4.57 | 1.56% | 2,363,866 |
| Mar 13, 2026 | 4.65 | 4.69 | 4.43 | 4.50 | 4.50 | -4.46% | 5,671,278 |
| Mar 12, 2026 | 4.69 | 4.79 | 4.64 | 4.71 | 4.71 | 0.43% | 6,742,264 |
| Mar 11, 2026 | 4.86 | 4.86 | 4.66 | 4.69 | 4.69 | -3.89% | 4,730,367 |
| Mar 10, 2026 | 4.87 | 4.92 | 4.70 | 4.88 | 4.88 | 0.62% | 13,279,000 |
| Mar 9, 2026 | 4.87 | 4.87 | 4.63 | 4.85 | 4.85 | -0.61% | 11,958,000 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.81 | 4.88 | 4.88 | -1.01% | 6,047,002 |