PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 3.860
-0.040 (-1.03%)
Aug 12, 2026, 3:10 PM HKT
PAX Global Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.89 | 3.92 | 3.88 | 3.89 | - | -0.26% | 148,000 |
| Aug 11, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -1.27% | 922,000 |
| Aug 10, 2026 | 3.91 | 3.95 | 3.87 | 3.95 | 3.95 | 1.80% | 908,000 |
| Aug 7, 2026 | 3.87 | 3.94 | 3.85 | 3.88 | 3.88 | 0.26% | 458,000 |
| Aug 6, 2026 | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | -0.77% | 774,423 |
| Aug 5, 2026 | 3.89 | 3.96 | 3.89 | 3.90 | 3.90 | 0.52% | 560,808 |
| Aug 4, 2026 | 3.94 | 3.96 | 3.84 | 3.88 | 3.88 | -0.51% | 1,211,140 |
| Aug 3, 2026 | 3.94 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 2,120,000 |
| Jul 31, 2026 | 3.87 | 3.94 | 3.83 | 3.94 | 3.94 | 2.34% | 1,410,308 |
| Jul 30, 2026 | 3.88 | 3.89 | 3.80 | 3.85 | 3.85 | 0.26% | 2,051,000 |
| Jul 29, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 1,455,301 |
| Jul 28, 2026 | 3.83 | 3.83 | 3.72 | 3.75 | 3.75 | -0.53% | 1,143,000 |
| Jul 27, 2026 | 3.74 | 3.81 | 3.70 | 3.77 | 3.77 | 0.53% | 1,435,000 |
| Jul 24, 2026 | 3.81 | 3.81 | 3.70 | 3.75 | 3.75 | -1.06% | 843,000 |
| Jul 23, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 807,158 |
| Jul 22, 2026 | 3.78 | 3.82 | 3.70 | 3.80 | 3.80 | 0.53% | 1,614,000 |
| Jul 21, 2026 | 3.61 | 3.79 | 3.61 | 3.78 | 3.78 | 4.71% | 2,781,000 |
| Jul 20, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.28% | 490,842 |
| Jul 17, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -1.63% | 1,411,604 |
| Jul 16, 2026 | 3.69 | 3.73 | 3.66 | 3.68 | 3.68 | - | 1,267,000 |
| Jul 15, 2026 | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | -0.27% | 683,890 |
| Jul 14, 2026 | 3.66 | 3.79 | 3.57 | 3.69 | 3.69 | 0.82% | 1,496,100 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.35% | 1,071,006 |
| Jul 10, 2026 | 3.83 | 3.83 | 3.68 | 3.71 | 3.71 | -0.80% | 1,242,000 |
| Jul 9, 2026 | 3.77 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 746,000 |
| Jul 8, 2026 | 3.65 | 3.79 | 3.57 | 3.75 | 3.75 | 3.59% | 3,263,000 |
| Jul 7, 2026 | 3.60 | 3.66 | 3.56 | 3.62 | 3.62 | 1.97% | 2,267,000 |
| Jul 6, 2026 | 3.70 | 3.71 | 3.49 | 3.55 | 3.55 | -3.53% | 1,956,000 |
| Jul 3, 2026 | 3.58 | 3.77 | 3.55 | 3.68 | 3.68 | 3.37% | 5,346,218 |
| Jul 2, 2026 | 3.62 | 3.62 | 3.45 | 3.56 | 3.56 | 5.95% | 3,925,904 |
| Jun 30, 2026 | 3.35 | 3.43 | 3.32 | 3.36 | 3.36 | 0.30% | 2,667,288 |
| Jun 29, 2026 | 3.34 | 3.37 | 3.27 | 3.35 | 3.35 | 0.30% | 2,079,000 |
| Jun 26, 2026 | 3.35 | 3.40 | 3.29 | 3.34 | 3.34 | -0.30% | 3,732,000 |
| Jun 25, 2026 | 3.21 | 3.35 | 3.20 | 3.35 | 3.35 | 4.36% | 2,288,000 |
| Jun 24, 2026 | 3.22 | 3.29 | 3.16 | 3.21 | 3.21 | -2.73% | 1,348,000 |
| Jun 23, 2026 | 3.53 | 3.55 | 3.24 | 3.30 | 3.30 | -6.52% | 4,515,000 |
| Jun 22, 2026 | 3.48 | 3.53 | 3.41 | 3.53 | 3.53 | 1.73% | 2,804,000 |
| Jun 18, 2026 | 3.41 | 3.47 | 3.35 | 3.47 | 3.47 | 1.76% | 6,803,000 |
| Jun 17, 2026 | 3.41 | 3.49 | 3.35 | 3.41 | 3.41 | - | 3,023,470 |
| Jun 16, 2026 | 3.52 | 3.53 | 3.38 | 3.41 | 3.41 | -1.73% | 3,183,680 |
| Jun 15, 2026 | 3.39 | 3.49 | 3.39 | 3.47 | 3.47 | 2.06% | 8,802,000 |
| Jun 12, 2026 | 3.37 | 3.44 | 3.35 | 3.40 | 3.40 | 0.89% | 2,897,000 |
| Jun 11, 2026 | 3.39 | 3.44 | 3.32 | 3.37 | 3.37 | -0.30% | 10,151,022 |
| Jun 10, 2026 | 3.44 | 3.44 | 3.30 | 3.38 | 3.38 | -1.74% | 10,015,050 |
| Jun 9, 2026 | 3.49 | 3.55 | 3.38 | 3.44 | 3.44 | -1.43% | 9,036,835 |
| Jun 8, 2026 | 3.46 | 3.52 | 3.40 | 3.49 | 3.49 | -1.13% | 3,432,097 |
| Jun 5, 2026 | 3.48 | 3.58 | 3.45 | 3.53 | 3.53 | 2.32% | 3,150,807 |
| Jun 4, 2026 | 3.54 | 3.54 | 3.44 | 3.45 | 3.45 | -1.99% | 2,897,000 |
| Jun 3, 2026 | 3.60 | 3.66 | 3.49 | 3.52 | 3.52 | -1.95% | 4,542,850 |
| Jun 2, 2026 | 3.80 | 3.88 | 3.51 | 3.59 | 3.59 | -3.49% | 12,941,660 |