PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 3.610
-0.010 (-0.28%)
Jul 20, 2026, 4:08 PM HKT
PAX Global Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.51 | 3.74 | 3.49 | 3.72 | 3.72 | 6.90% | 4,157,000 |
| May 29, 2026 | 3.41 | 3.48 | 3.37 | 3.48 | 3.48 | 3.26% | 22,162,800 |
| May 28, 2026 | 3.38 | 3.42 | 3.27 | 3.37 | 3.37 | - | 6,912,000 |
| May 27, 2026 | 3.46 | 3.47 | 3.34 | 3.37 | 3.37 | -2.60% | 5,242,169 |
| May 26, 2026 | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | 1.17% | 3,095,247 |
| May 22, 2026 | 3.59 | 3.63 | 3.34 | 3.42 | 3.42 | -3.39% | 7,927,040 |
| May 21, 2026 | 3.58 | 3.63 | 3.49 | 3.54 | 3.54 | -1.12% | 4,705,866 |
| May 20, 2026 | 3.79 | 3.79 | 3.57 | 3.58 | 3.58 | -5.79% | 4,833,988 |
| 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 |