PAX Global Technology Limited (HKG:0327)
Hong Kong · Delayed Price · Currency is HKD 4.035
0.00 (2.02%)
Sep 4, 2026, 4:08 PM HKT
PAX Global Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 2.02% | 838,000 |
| Sep 3, 2026 | 4.05 | 4.11 | 4.01 | 4.04 | 3.96 | - | 601,758 |
| Sep 2, 2026 | 4.06 | 4.08 | 3.96 | 4.04 | 3.96 | -0.37% | 1,090,531 |
| Sep 1, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 3.97 | -0.61% | 918,000 |
| Aug 31, 2026 | 4.09 | 4.16 | 4.06 | 4.08 | 3.99 | -0.49% | 1,862,000 |
| Aug 28, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.01 | -3.87% | 2,073,998 |
| Aug 27, 2026 | 4.30 | 4.39 | 4.23 | 4.26 | 4.18 | 0.24% | 2,614,000 |
| Aug 26, 2026 | 4.19 | 4.38 | 4.19 | 4.25 | 4.17 | 1.43% | 2,778,000 |
| Aug 25, 2026 | 4.05 | 4.23 | 4.04 | 4.19 | 4.11 | 3.97% | 2,736,123 |
| Aug 24, 2026 | 3.94 | 4.07 | 3.94 | 4.03 | 3.95 | 2.15% | 2,045,000 |
| Aug 21, 2026 | 3.80 | 3.97 | 3.77 | 3.95 | 3.87 | 5.62% | 1,263,000 |
| Aug 20, 2026 | 3.70 | 3.80 | 3.68 | 3.74 | 3.66 | 1.22% | 1,667,191 |
| Aug 19, 2026 | 3.95 | 4.09 | 3.50 | 3.69 | 3.62 | -8.32% | 4,515,327 |
| Aug 18, 2026 | 4.01 | 4.10 | 3.94 | 4.03 | 3.95 | -0.62% | 1,098,745 |
| Aug 17, 2026 | 3.90 | 4.06 | 3.90 | 4.05 | 3.97 | 3.85% | 1,125,000 |
| Aug 14, 2026 | 3.85 | 3.90 | 3.80 | 3.90 | 3.82 | 1.17% | 869,000 |
| Aug 13, 2026 | 3.84 | 3.93 | 3.83 | 3.86 | 3.78 | 0.52% | 818,572 |
| Aug 12, 2026 | 3.89 | 3.92 | 3.82 | 3.84 | 3.76 | -1.67% | 1,419,975 |
| Aug 11, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.82 | -1.27% | 922,000 |
| Aug 10, 2026 | 3.91 | 3.95 | 3.87 | 3.95 | 3.87 | 1.80% | 908,000 |
| Aug 7, 2026 | 3.87 | 3.94 | 3.85 | 3.88 | 3.80 | 0.26% | 458,000 |
| Aug 6, 2026 | 3.91 | 3.91 | 3.85 | 3.87 | 3.79 | -0.77% | 774,423 |
| Aug 5, 2026 | 3.89 | 3.96 | 3.89 | 3.90 | 3.82 | 0.52% | 560,808 |
| Aug 4, 2026 | 3.94 | 3.96 | 3.84 | 3.88 | 3.80 | -0.51% | 1,211,140 |
| Aug 3, 2026 | 3.94 | 3.99 | 3.90 | 3.90 | 3.82 | -1.02% | 2,120,000 |
| Jul 31, 2026 | 3.87 | 3.94 | 3.83 | 3.94 | 3.86 | 2.34% | 1,410,308 |
| Jul 30, 2026 | 3.88 | 3.89 | 3.80 | 3.85 | 3.77 | 0.26% | 2,051,000 |
| Jul 29, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.76 | 2.40% | 1,455,301 |
| Jul 28, 2026 | 3.83 | 3.83 | 3.72 | 3.75 | 3.68 | -0.53% | 1,143,000 |
| Jul 27, 2026 | 3.74 | 3.81 | 3.70 | 3.77 | 3.70 | 0.53% | 1,435,000 |
| Jul 24, 2026 | 3.81 | 3.81 | 3.70 | 3.75 | 3.68 | -1.06% | 843,000 |
| Jul 23, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.71 | -0.26% | 807,158 |
| Jul 22, 2026 | 3.78 | 3.82 | 3.70 | 3.80 | 3.72 | 0.53% | 1,614,000 |
| Jul 21, 2026 | 3.61 | 3.79 | 3.61 | 3.78 | 3.71 | 4.71% | 2,781,000 |
| Jul 20, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.54 | -0.28% | 490,842 |
| Jul 17, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.55 | -1.63% | 1,411,604 |
| Jul 16, 2026 | 3.69 | 3.73 | 3.66 | 3.68 | 3.61 | - | 1,267,000 |
| Jul 15, 2026 | 3.65 | 3.72 | 3.64 | 3.68 | 3.61 | -0.27% | 683,890 |
| Jul 14, 2026 | 3.66 | 3.79 | 3.57 | 3.69 | 3.62 | 0.82% | 1,496,100 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.59 | -1.35% | 1,071,006 |
| Jul 10, 2026 | 3.83 | 3.83 | 3.68 | 3.71 | 3.64 | -0.80% | 1,242,000 |
| Jul 9, 2026 | 3.77 | 3.77 | 3.70 | 3.74 | 3.67 | -0.27% | 746,000 |
| Jul 8, 2026 | 3.65 | 3.79 | 3.57 | 3.75 | 3.68 | 3.59% | 3,263,000 |
| Jul 7, 2026 | 3.60 | 3.66 | 3.56 | 3.62 | 3.55 | 1.97% | 2,267,000 |
| Jul 6, 2026 | 3.70 | 3.71 | 3.49 | 3.55 | 3.48 | -3.53% | 1,956,000 |
| Jul 3, 2026 | 3.58 | 3.77 | 3.55 | 3.68 | 3.61 | 3.37% | 5,346,218 |
| Jul 2, 2026 | 3.62 | 3.62 | 3.45 | 3.56 | 3.49 | 5.95% | 3,925,904 |
| Jun 30, 2026 | 3.35 | 3.43 | 3.32 | 3.36 | 3.29 | 0.30% | 2,667,288 |
| Jun 29, 2026 | 3.34 | 3.37 | 3.27 | 3.35 | 3.28 | 0.30% | 2,079,000 |
| Jun 26, 2026 | 3.35 | 3.40 | 3.29 | 3.34 | 3.27 | -0.30% | 3,732,000 |