Paradise Entertainment Limited (HKG:1180)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.0200 (-2.15%)
Aug 25, 2025, 11:01 AM HKT
Paradise Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.91 | 0.94 | 0.84 | 0.93 | 0.93 | 2.20% | 2,992,000 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 876,000 |
| Aug 20, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -3.12% | 932,000 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 660,000 |
| Aug 18, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 1,576,000 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.12% | 760,040 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | - | 652,000 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 600,000 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 38,000 |
| Aug 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 188,000 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 1,032,000 |
| Aug 7, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 340,000 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 356,000 |
| Aug 5, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 188,000 |
| Aug 4, 2025 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 5.15% | 964,000 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.02% | 1,220,000 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 560,000 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 264,500 |
| Jul 29, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | - | 520,000 |
| Jul 28, 2025 | 1.02 | 1.04 | 0.97 | 1.01 | 1.01 | -0.98% | 940,000 |
| Jul 25, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 3,236,000 |
| Jul 24, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 1,960,300 |
| Jul 23, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 912,000 |
| Jul 22, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 416,000 |
| Jul 21, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 671,000 |
| Jul 18, 2025 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | 1.00% | 1,536,340 |
| Jul 17, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 1,544,000 |
| Jul 16, 2025 | 0.92 | 1.03 | 0.91 | 1.00 | 1.00 | 11.11% | 6,830,000 |
| Jul 15, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | 1.12% | 3,382,000 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | 1.14% | 1,552,000 |
| Jul 11, 2025 | 0.92 | 0.95 | 0.88 | 0.88 | 0.88 | - | 1,196,000 |
| Jul 10, 2025 | 0.88 | 0.93 | 0.88 | 0.88 | 0.88 | -1.12% | 1,240,000 |
| Jul 9, 2025 | 0.93 | 0.97 | 0.88 | 0.89 | 0.89 | -4.30% | 2,544,000 |
| Jul 8, 2025 | 0.88 | 0.97 | 0.84 | 0.93 | 0.93 | 8.14% | 2,842,840 |
| Jul 7, 2025 | 0.83 | 0.90 | 0.80 | 0.86 | 0.86 | 7.50% | 2,535,000 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | - | 393,616 |
| Jul 3, 2025 | 0.88 | 0.88 | 0.79 | 0.80 | 0.80 | -4.76% | 1,168,000 |
| Jul 2, 2025 | 0.76 | 0.92 | 0.76 | 0.84 | 0.84 | 15.07% | 10,248,000 |
| Jun 30, 2025 | 0.78 | 0.79 | 0.73 | 0.73 | 0.73 | -6.41% | 1,988,000 |
| Jun 27, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -4.88% | 1,988,000 |
| Jun 26, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.20% | 1,698,000 |
| Jun 25, 2025 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | -1.19% | 828,300 |
| Jun 24, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 2,200,000 |
| Jun 23, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 3.66% | 1,246,000 |
| Jun 20, 2025 | 0.80 | 0.82 | 0.74 | 0.82 | 0.82 | 1.23% | 3,440,000 |
| Jun 19, 2025 | 0.88 | 0.90 | 0.79 | 0.81 | 0.81 | -7.95% | 3,427,000 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -5.38% | 2,872,000 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -6.06% | 3,000,000 |
| Jun 16, 2025 | 0.95 | 1.02 | 0.94 | 0.99 | 0.99 | 4.21% | 2,475,720 |
| Jun 13, 2025 | 1.00 | 1.02 | 0.91 | 0.95 | 0.95 | -5.00% | 10,552,320 |