HKSE - Delayed Quote
HKD
PAX Global Technology Limited (0327.HK)
3.275
-0.075
(-2.24%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.390
3.390
3.230
3.275
3.275
685,000
Nov 5, 2026
3.500
3.500
3.350
3.350
3.350
516,556
Nov 4, 2026
3.245
3.400
3.275
3.380
3.380
966,000
Nov 3, 2026
3.185
3.260
3.185
3.260
3.260
446,000
Nov 2, 2026
3.150
3.220
3.140
3.185
3.185
602,093
Oct 30, 2026
3.175
3.195
3.140
3.150
3.150
403,389
Oct 29, 2026
3.300
3.300
3.175
3.175
3.175
639,000
Oct 28, 2026
3.200
3.305
3.200
3.270
3.270
1,063,000
Oct 27, 2026
3.200
3.250
3.165
3.165
3.165
639,000
Oct 26, 2026
3.270
3.270
3.185
3.235
3.235
2,160,000
Oct 23, 2026
3.280
3.330
3.240
3.290
3.290
1,278,000
Oct 22, 2026
3.320
3.430
3.230
3.280
3.280
2,019,615
Oct 21, 2026
3.360
3.465
3.310
3.320
3.320
294,020
Oct 20, 2026
3.420
3.440
3.350
3.365
3.365
385,468
Oct 16, 2026
3.450
3.500
3.410
3.410
3.410
514,022
Oct 15, 2026
3.500
3.500
3.315
3.405
3.405
1,346,913
Oct 14, 2026
3.500
3.570
3.500
3.525
3.525
389,000
Oct 13, 2026
3.540
3.575
3.435
3.515
3.515
2,132,301
Oct 12, 2026
3.670
3.670
3.540
3.540
3.540
1,369,747
Oct 9, 2026
3.675
3.695
3.640
3.660
3.660
315,000
Oct 8, 2026
3.700
3.745
3.615
3.635
3.635
978,000
Oct 7, 2026
3.770
3.790
3.685
3.690
3.690
938,000
Oct 6, 2026
3.650
3.770
3.645
3.770
3.770
2,373,337
Oct 5, 2026
3.885
3.885
3.625
3.650
3.650
1,225,214
Oct 2, 2026
3.705
3.750
3.615
3.710
3.710
10,481,809
Sep 30, 2026
3.680
3.760
3.660
3.745
3.745
5,545,000
Sep 29, 2026
3.720
3.810
3.665
3.685
3.685
1,102,202
Sep 28, 2026
3.800
3.800
3.700
3.700
3.700
301,000
Sep 25, 2026
3.730
3.840
3.670
3.705
3.705
706,000
Sep 24, 2026
3.750
3.775
3.725
3.730
3.730
767,000
Sep 23, 2026
3.805
3.820
3.730
3.750
3.750
1,046,000
Sep 22, 2026
3.875
3.940
3.760
3.770
3.770
2,777,000
Sep 21, 2026
3.820
3.940
3.820
3.880
3.880
669,472
Sep 18, 2026
3.805
3.895
3.790
3.810
3.810
1,094,000
Sep 17, 2026
3.775
3.825
3.740
3.785
3.785
606,439
Sep 16, 2026
3.910
3.920
3.805
3.815
3.815
818,528
Sep 15, 2026
3.920
3.920
3.870
3.875
3.875
663,000
Sep 14, 2026
3.920
3.940
3.810
3.900
3.900
1,291,000
Sep 11, 2026
3.910
3.935
3.885
3.925
3.925
2,452,321
Sep 10, 2026
3.980
3.980
3.910
3.920
3.920
645,000
Sep 9, 2026
4.055
4.070
3.990
3.995
3.995
791,000
Sep 8, 2026
3.975
4.085
3.905
4.055
4.055
1,797,000
Sep 7, 2026
4.020
4.065
3.980
3.985
3.985
738,000
Sep 4, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
4.040
4.070
4.000
4.035
4.035
838,000
Sep 3, 2026
4.050
4.105
4.010
4.035
3.955
601,758
Sep 2, 2026
4.060
4.075
3.955
4.035
3.955
1,090,531
Sep 1, 2026
4.105
4.115
4.035
4.050
3.970
918,000
Aug 31, 2026
4.085
4.155
4.060
4.075
3.994
1,862,000
Aug 28, 2026
4.240
4.240
4.080
4.095
4.014
2,073,998
Aug 27, 2026
4.300
4.385
4.225
4.260
4.176
2,614,000
Aug 26, 2026
4.190
4.380
4.190
4.250
4.166
2,778,000
Aug 25, 2026
4.045
4.225
4.040
4.190
4.107
2,736,123
Aug 24, 2026
3.940
4.070
3.940
4.030
3.950
2,045,000
Aug 21, 2026
3.795
3.965
3.770
3.945
3.867
1,263,000
Aug 20, 2026
3.695
3.800
3.675
3.735
3.661
1,667,191
Aug 19, 2026
3.950
4.085
3.500
3.690
3.617
4,515,327
Aug 18, 2026
4.005
4.100
3.935
4.025
3.945
1,098,745
Aug 17, 2026
3.895
4.055
3.895
4.050
3.970
1,125,000
Aug 14, 2026
3.850
3.900
3.800
3.900
3.823
869,000
Aug 13, 2026
3.835
3.925
3.830
3.855
3.779
818,572
Aug 12, 2026
3.885
3.915
3.820
3.835
3.759
1,419,975
Aug 11, 2026
3.945
3.995
3.885
3.900
3.823
922,000
Aug 10, 2026
3.910
3.950
3.865
3.950
3.872
908,000
Aug 7, 2026
3.865
3.940
3.850
3.880
3.803
458,000
Aug 6, 2026
3.910
3.910
3.845
3.870
3.793
774,423
Aug 5, 2026
3.885
3.955
3.885
3.900
3.823
560,808
Aug 4, 2026
3.940
3.955
3.840
3.880
3.803
1,211,140
Aug 3, 2026
3.940
3.985
3.900
3.900
3.823
2,120,000
Jul 31, 2026
3.870
3.940
3.830
3.940
3.862
1,410,308
Jul 30, 2026
3.880
3.890
3.800
3.850
3.774
2,051,000
Jul 29, 2026
3.750
3.850
3.750
3.840
3.764
1,455,301
Jul 28, 2026
3.830
3.830
3.720
3.750
3.676
1,143,000
Jul 27, 2026
3.740
3.810
3.700
3.770
3.695
1,435,000
Jul 24, 2026
3.810
3.810
3.700
3.750
3.676
843,000
Jul 23, 2026
3.800
3.820
3.760
3.790
3.715
807,158
Jul 22, 2026
3.780
3.820
3.700
3.800
3.725
1,614,000
Jul 21, 2026
3.610
3.790
3.610
3.780
3.705
2,781,000
Jul 20, 2026
3.660
3.660
3.590
3.610
3.538
490,842
Jul 17, 2026
3.780
3.780
3.600
3.620
3.548
1,411,604
Jul 16, 2026
3.690
3.730
3.660
3.680
3.607
1,267,000
Jul 15, 2026
3.650
3.720
3.640
3.680
3.607
683,890
Jul 14, 2026
3.660
3.790
3.570
3.690
3.617
1,496,100
Jul 13, 2026
3.700
3.700
3.640
3.660
3.587
1,071,006
Jul 10, 2026
3.830
3.830
3.680
3.710
3.636
1,242,000
Jul 9, 2026
3.770
3.770
3.700
3.740
3.666
746,000
Jul 8, 2026
3.650
3.790
3.570
3.750
3.676
3,263,000
Jul 7, 2026
3.600
3.660
3.560
3.620
3.548
2,267,000
Jul 6, 2026
3.700
3.710
3.490
3.550
3.480
1,956,000
Jul 3, 2026
3.580
3.770
3.550
3.680
3.607
5,346,218
Jul 2, 2026
3.620
3.620
3.450
3.560
3.489
3,925,904
Jun 30, 2026
3.350
3.430
3.320
3.360
3.293
2,667,288
Jun 29, 2026
3.340
3.370
3.270
3.350
3.284
2,079,000
Jun 26, 2026
3.350
3.400
3.290
3.340
3.274
3,732,000
Jun 25, 2026
3.210
3.350
3.200
3.350
3.284
2,288,000
Jun 24, 2026
3.220
3.290
3.160
3.210
3.146
1,348,000
Jun 23, 2026
3.530
3.550
3.240
3.300
3.235
4,515,000
Jun 22, 2026
3.480
3.530
3.410
3.530
3.460
2,804,000
Jun 18, 2026
3.410
3.470
3.350
3.470
3.401
6,803,000
Jun 17, 2026
3.410
3.490
3.350
3.410
3.342
3,023,470
Jun 16, 2026
3.520
3.530
3.380
3.410
3.342
3,183,680
Jun 15, 2026
3.390
3.490
3.390
3.470
3.401
8,802,000
Jun 12, 2026
3.370
3.440
3.350
3.400
3.333
2,897,000
Jun 11, 2026
3.390
3.440
3.320
3.370
3.303
10,151,022
Jun 10, 2026
3.440
3.440
3.300
3.380
3.313
10,015,057
Jun 9, 2026
3.490
3.550
3.380
3.440
3.372
9,036,835
Jun 8, 2026
3.460
3.520
3.400
3.490
3.421
3,432,097
Jun 5, 2026
3.480
3.580
3.450
3.530
3.460
3,150,807
Jun 4, 2026
3.540
3.540
3.440
3.450
3.382
2,897,000
Jun 3, 2026
3.600
3.660
3.490
3.520
3.450
4,542,850
Jun 2, 2026
3.800
3.880
3.510
3.590
3.519
12,941,660
Jun 1, 2026
3.510
3.740
3.490
3.720
3.646
4,157,000
May 29, 2026
3.410
3.480
3.370
3.480
3.411
22,162,808
May 28, 2026
3.390
3.420
3.270
3.370
3.303
6,912,000
May 27, 2026
3.460
3.470
3.340
3.370
3.303
5,242,169
May 26, 2026
3.430
3.460
3.370
3.460
3.391
3,095,247
May 22, 2026
3.590
3.630
3.340
3.420
3.352
7,927,040
May 21, 2026
3.580
3.630
3.490
3.540
3.470
4,705,866
May 20, 2026
3.790
3.790
3.570
3.580
3.509
4,833,988
May 19, 2026
3.770
3.820
3.720
3.800
3.725
3,056,000
May 18, 2026
3.900
3.900
3.750
3.810
3.734
1,712,068
May 15, 2026
3.860
3.910
3.830
3.900
3.823
2,052,450
May 14, 2026
3.990
4.030
3.860
3.910
3.832
2,537,840
May 13, 2026
4.030
4.030
3.950
3.990
3.911
2,288,618
May 12, 2026
4.050
4.050
3.950
4.030
3.950
1,265,678
May 11, 2026
4.080
4.080
3.950
4.070
3.989
1,308,920
May 8, 2026
4.200
4.200
4.030
4.080
3.999
1,576,748
May 7, 2026
4.000
4.140
3.990
4.140
4.058
1,786,072
May 6, 2026
4.030
4.040
3.930
3.980
3.901
2,152,520
May 5, 2026
4.040
4.040
3.910
4.000
3.921
1,258,000
May 4, 2026
3.900
4.070
3.900
4.070
3.989
3,060,732
Apr 30, 2026
3.950
3.950
3.860
3.900
3.823
1,854,800
Apr 29, 2026
3.900
3.940
3.880
3.920
3.842
2,061,077
Apr 28, 2026
3.930
3.930
3.890
3.900
3.823
824,222
Apr 27, 2026
4.050
4.050
3.910
3.930
3.852
1,734,238
Apr 24, 2026
4.000
4.000
3.950
4.000
3.921
2,172,000
Apr 23, 2026
4.050
4.050
3.960
3.980
3.901
915,500
Apr 22, 2026
4.050
4.060
3.960
4.060
3.980
1,569,070
Apr 21, 2026
4.000
4.050
3.980
4.050
3.970
2,407,000
Apr 20, 2026
4.050
4.060
3.990
4.000
3.921
2,624,121
Apr 17, 2026
4.050
4.080
4.000
4.010
3.930
1,633,350
Apr 16, 2026
4.040
4.080
3.970
4.050
3.970
2,210,038
Apr 15, 2026
4.300
4.300
3.970
4.010
3.930
2,446,503
Apr 14, 2026
4.200
4.300
4.170
4.300
4.215
2,071,140
Apr 13, 2026
4.300
4.310
4.180
4.250
4.166
1,279,312
Apr 10, 2026
4.220
4.290
4.220
4.280
4.195
1,204,675
Apr 9, 2026
4.440
4.440
4.260
4.320
4.234
2,537,931
Apr 8, 2026
4.350
4.480
4.320
4.440
4.352
2,326,245
Apr 2, 2026
4.400
4.490
4.340
4.340
4.254
5,889,827
Apr 1, 2026
4.250
4.400
4.250
4.390
4.303
4,800,999
Mar 31, 2026
4.170
4.360
4.170
4.300
4.215
5,650,024
Mar 30, 2026
4.180
4.280
4.130
4.220
4.136
3,950,949
Mar 27, 2026
4.150
4.240
4.130
4.200
4.117
4,449,032
Mar 26, 2026
4.070
4.170
4.050
4.130
4.048
3,086,210
Mar 25, 2026
3.940
4.110
3.930
4.090
4.009
4,993,000
Mar 24, 2026
3.830
3.930
3.830
3.870
3.793
4,518,800
Mar 23, 2026
3.680
3.790
3.580
3.780
3.705
5,952,634
Mar 20, 2026
3.850
3.850
3.520
3.700
3.627
20,910,197
Mar 19, 2026
4.490
4.490
4.230
4.260
4.176
6,387,089
Mar 18, 2026
4.520
4.610
4.470
4.490
4.401
4,067,280
Mar 17, 2026
4.530
4.640
4.510
4.510
4.421
2,717,000
Mar 16, 2026
4.500
4.570
4.460
4.570
4.479
2,363,866
Mar 13, 2026
4.650
4.690
4.430
4.500
4.411
5,671,278
Mar 12, 2026
4.690
4.790
4.640
4.710
4.617
6,742,264
Mar 11, 2026
4.860
4.860
4.660
4.690
4.597
4,730,367
Mar 10, 2026
4.870
4.920
4.700
4.880
4.783
13,279,000
Mar 9, 2026
4.870
4.870
4.630
4.850
4.754
11,958,000
Mar 6, 2026
4.900
4.900
4.810
4.880
4.783
6,047,002
Mar 5, 2026
4.920
4.970
4.850
4.930
4.832
9,088,000
Mar 4, 2026
4.910
4.910
4.770
4.900
4.803
11,806,000
Mar 3, 2026
4.950
5.040
4.900
4.960
4.862
5,055,246
Mar 2, 2026
4.870
4.940
4.740
4.940
4.842
9,663,527
Feb 27, 2026
4.850
4.900
4.790
4.870
4.773
4,001,261
Feb 26, 2026
4.800
4.880
4.790
4.820
4.724
1,714,364
Feb 25, 2026
4.830
4.900
4.780
4.820
4.724
3,242,000
Feb 24, 2026
4.800
4.880
4.750
4.840
4.744
10,181,000
Feb 23, 2026
4.790
4.830
4.790
4.810
4.715
3,812,474
Feb 20, 2026
4.800
4.810
4.710
4.710
4.617
1,817,378
Feb 16, 2026
4.800
4.800
4.800
4.800
4.705
-
Feb 13, 2026
4.720
4.740
4.650
4.720
4.626
2,849,888
Feb 12, 2026
4.790
4.810
4.720
4.730
4.636
2,696,000
Feb 11, 2026
4.770
4.800
4.720
4.780
4.685
4,330,362
Feb 10, 2026
4.740
4.880
4.740
4.770
4.675
3,168,000
Feb 9, 2026
4.780
4.800
4.720
4.720
4.626
2,471,026
Feb 6, 2026
4.790
4.790
4.710
4.730
4.636
2,789,565
Feb 5, 2026
4.790
4.820
4.710
4.810
4.715
3,928,815
Feb 4, 2026
4.750
4.810
4.700
4.790
4.695
4,325,691
Feb 3, 2026
4.800
4.910
4.780
4.800
4.705
6,254,373
Feb 2, 2026
4.920
4.920
4.790
4.800
4.705
2,914,000
Jan 30, 2026
4.920
4.990
4.860
4.930
4.832
2,636,200
Jan 29, 2026
4.940
5.000
4.880
4.990
4.891
2,725,000
Jan 28, 2026
4.900
4.970
4.900
4.940
4.842
1,341,000
Jan 27, 2026
4.940
4.960
4.880
4.890
4.793
2,602,016
Jan 26, 2026
5.000
5.000
4.930
4.960
4.862
1,676,020
Jan 23, 2026
4.910
5.040
4.910
5.000
4.901
3,719,307
Jan 22, 2026
4.920
4.950
4.880
4.910
4.813
1,061,026
Jan 21, 2026
4.890
4.910
4.820
4.900
4.803
3,682,334
Jan 20, 2026
4.980
5.010
4.850
4.890
4.793
2,709,000
Jan 19, 2026
5.040
5.040
4.940
4.950
4.852
1,657,033
Jan 16, 2026
5.030
5.040
4.990
5.040
4.940
2,690,000
Jan 15, 2026
5.000
5.030
4.940
4.970
4.871
1,621,017
Jan 14, 2026
5.030
5.050
4.950
4.990
4.891
5,454,023
Jan 13, 2026
5.050
5.090
4.980
5.010
4.911
2,444,500
Jan 12, 2026
4.950
5.030
4.920
5.030
4.930
4,878,000
Jan 9, 2026
4.950
4.980
4.910
4.930
4.832
1,925,000
Jan 8, 2026
5.000
5.000
4.880
4.930
4.832
2,914,000
Jan 7, 2026
5.040
5.040
4.970
5.000
4.901
2,867,629
Jan 6, 2026
5.080
5.080
4.960
5.050
4.950
3,124,571
Jan 5, 2026
5.130
5.130
5.030
5.060
4.960
2,157,500
Jan 2, 2026
5.090
5.150
5.030
5.130
5.028
713,000
Dec 31, 2025
5.050
5.050
5.050
5.050
4.950
-
Dec 30, 2025
5.120
5.130
5.050
5.060
4.960
1,876,291
Dec 29, 2025
5.180
5.190
5.100
5.100
4.999
1,282,162
Dec 24, 2025
5.180
5.180
5.180
5.180
5.077
-
Dec 23, 2025
5.220
5.240
5.160
5.190
5.087
1,049,000
Dec 22, 2025
5.200
5.260
5.190
5.240
5.136
2,251,347
Dec 19, 2025
5.100
5.190
5.100
5.190
5.087
3,662,295
Dec 18, 2025
5.120
5.160
5.070
5.110
5.009
1,443,003
Dec 17, 2025
5.160
5.180
5.110
5.160
5.058
1,699,016
Dec 16, 2025
5.200
5.250
5.140
5.160
5.058
2,204,000
Dec 15, 2025
5.230
5.280
5.220
5.230
5.126
1,981,000
Dec 12, 2025
5.140
5.250
5.140
5.230
5.126
1,339,890
Dec 11, 2025
5.160
5.210
5.120
5.130
5.028
2,217,116
Dec 10, 2025
5.260
5.260
5.150
5.180
5.077
1,804,023
Dec 9, 2025
5.330
5.330
5.230
5.270
5.166
2,059,020
Dec 8, 2025
5.300
5.420
5.300
5.330
5.224
2,289,000
Dec 5, 2025
5.240
5.320
5.220
5.320
5.215
5,752,992
Dec 4, 2025
5.240
5.290
5.190
5.290
5.185
2,677,272
Dec 3, 2025
5.300
5.300
5.190
5.230
5.126
2,348,000
Dec 2, 2025
5.240
5.290
5.230
5.280
5.175
4,130,947
Dec 1, 2025
5.200
5.250
5.180
5.240
5.136
3,124,029
Nov 28, 2025
5.290
5.290
5.180
5.240
5.136
1,511,036
Nov 27, 2025
5.250
5.310
5.200
5.270
5.166
1,518,235
Nov 26, 2025
5.230
5.260
5.200
5.230
5.126
3,474,585
Nov 25, 2025
5.170
5.240
5.170
5.210
5.107
3,045,350
Nov 24, 2025
5.140
5.210
5.110
5.200
5.097
4,313,036
Nov 21, 2025
5.210
5.210
5.070
5.120
5.018
5,170,000
Nov 20, 2025
5.280
5.340
5.180
5.240
5.136
9,245,021
Nov 19, 2025
5.400
5.420
5.270
5.300
5.195
6,015,652
Nov 18, 2025
5.390
5.460
5.370
5.400
5.293
2,829,000
Nov 17, 2025
5.380
5.400
5.340
5.390
5.283
1,861,000
Nov 14, 2025
5.420
5.460
5.360
5.380
5.273
5,485,000
Nov 13, 2025
5.450
5.500
5.400
5.470
5.362
1,384,851
Nov 12, 2025
5.420
5.520
5.400
5.460
5.352
1,742,960
Nov 11, 2025
5.430
5.470
5.380
5.420
5.313
1,140,020
Nov 10, 2025
5.380
5.450
5.350
5.420
5.313
2,688,390
Nov 7, 2025
5.300
5.430
5.300
5.390
5.283
1,849,013
Nov 6, 2025
5.270
5.370
5.260
5.360
5.254
1,654,020
