HKSE - Delayed Quote
HKD
Paradise Entertainment Limited (1180.HK)
0.930
+0.010
(+1.09%)
At close: October 30 at 3:13:43 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
Oct 30, 2026
0.925
0.930
0.910
0.930
0.930
160,000
Oct 29, 2026
0.920
0.920
0.920
0.920
0.920
-
Oct 28, 2026
0.910
0.920
0.910
0.920
0.920
12,000
Oct 27, 2026
0.920
0.920
0.915
0.915
0.915
80,560
Oct 26, 2026
0.910
0.915
0.905
0.915
0.915
176,000
Oct 23, 2026
0.915
0.930
0.910
0.930
0.930
400,000
Oct 22, 2026
0.940
0.940
0.920
0.920
0.920
272,000
Oct 21, 2026
0.945
0.945
0.915
0.915
0.915
484,000
Oct 20, 2026
0.945
0.945
0.915
0.920
0.920
412,000
Oct 16, 2026
0.935
0.935
0.920
0.920
0.920
164,000
Oct 15, 2026
0.935
0.940
0.915
0.940
0.940
408,000
Oct 14, 2026
0.930
0.950
0.920
0.950
0.950
368,000
Oct 13, 2026
0.945
0.945
0.920
0.930
0.930
388,000
Oct 12, 2026
0.950
0.950
0.920
0.925
0.925
656,800
Oct 9, 2026
0.960
0.965
0.925
0.950
0.950
548,000
Oct 8, 2026
0.945
0.945
0.920
0.940
0.940
808,000
Oct 7, 2026
0.945
0.945
0.900
0.925
0.925
852,000
Oct 6, 2026
0.950
0.960
0.930
0.940
0.940
808,000
Oct 5, 2026
0.940
0.950
0.930
0.950
0.950
513,000
Oct 2, 2026
0.940
0.940
0.930
0.940
0.940
604,000
Sep 30, 2026
0.945
0.945
0.925
0.945
0.945
572,200
Sep 29, 2026
0.935
0.945
0.935
0.940
0.940
140,040
Sep 28, 2026
0.935
0.935
0.930
0.935
0.935
76,000
Sep 25, 2026
0.945
0.945
0.935
0.940
0.940
116,000
Sep 24, 2026
0.935
0.950
0.920
0.935
0.935
592,000
Sep 23, 2026
0.920
0.945
0.910
0.945
0.945
540,000
Sep 22, 2026
0.930
0.930
0.930
0.930
0.930
40,000
Sep 21, 2026
0.940
0.940
0.915
0.935
0.935
497,000
Sep 18, 2026
0.935
0.950
0.935
0.945
0.945
40,000
Sep 17, 2026
0.945
0.945
0.935
0.935
0.935
464,000
Sep 16, 2026
0.945
0.945
0.930
0.930
0.930
228,000
Sep 15, 2026
0.945
0.945
0.930
0.930
0.930
368,000
Sep 14, 2026
0.950
0.955
0.930
0.930
0.930
663,000
Sep 11, 2026
0.960
0.960
0.935
0.935
0.935
364,000
Sep 10, 2026
0.945
0.960
0.945
0.945
0.945
348,000
Sep 9, 2026
0.930
0.965
0.925
0.945
0.945
1,464,000
Sep 8, 2026
0.930
0.945
0.900
0.925
0.925
728,000
Sep 7, 2026
0.870
0.900
0.865
0.900
0.900
352,000
Sep 4, 2026
0.860
0.860
0.860
0.860
0.860
-
Sep 3, 2026
0.825
0.880
0.825
0.835
0.835
284,000
Sep 2, 2026
0.820
0.820
0.810
0.810
0.810
276,000
Sep 1, 2026
0.770
0.815
0.770
0.790
0.790
784,000
Aug 31, 2026
0.765
0.765
0.765
0.765
0.765
-
Aug 28, 2026
0.790
0.790
0.680
0.745
0.745
3,792,000
Aug 27, 2026
0.930
0.930
0.750
0.780
0.780
3,072,000
Aug 26, 2026
0.940
0.940
0.940
0.940
0.940
-
Aug 25, 2026
0.915
0.930
0.910
0.930
0.930
45,000
Aug 24, 2026
0.940
0.990
0.915
0.930
0.930
416,000
Aug 21, 2026
0.990
0.990
0.920
0.925
0.925
1,154,868
Aug 20, 2026
0.980
1.030
0.960
0.970
0.970
452,000
Aug 19, 2026
0.965
0.995
0.965
0.995
0.995
36,000
Aug 18, 2026
1.020
1.020
0.965
0.965
0.965
293,500
Aug 17, 2026
1.000
1.000
0.960
0.975
0.975
404,820
Aug 14, 2026
1.045
1.045
0.970
1.015
1.015
196,000
Aug 13, 2026
1.010
1.010
1.010
1.010
1.010
-
Aug 12, 2026
1.045
1.045
0.990
0.990
0.990
304,000
Aug 11, 2026
1.000
1.000
0.990
0.990
0.990
68,000
Aug 10, 2026
1.050
1.050
1.035
1.045
1.045
36,000
Aug 7, 2026
1.050
1.050
1.050
1.050
1.050
-
Aug 6, 2026
1.050
1.060
1.020
1.050
1.050
1,026,300
Aug 5, 2026
1.060
1.095
1.020
1.030
1.030
1,056,000
Aug 4, 2026
1.000
1.080
1.000
1.060
1.060
1,084,500
Aug 3, 2026
1.000
1.000
0.980
1.000
1.000
272,000
Jul 31, 2026
0.990
1.000
0.960
1.000
1.000
276,000
Jul 30, 2026
0.970
0.980
0.970
0.980
0.980
136,000
Jul 29, 2026
0.970
0.970
0.930
0.950
0.950
416,000
Jul 28, 2026
1.010
1.010
0.970
0.970
0.970
286,000
Jul 27, 2026
0.970
1.010
0.970
1.010
1.010
120,000
Jul 24, 2026
1.050
1.050
0.970
1.000
1.000
172,000
Jul 23, 2026
0.990
1.010
0.960
1.000
1.000
808,140
Jul 22, 2026
1.000
1.020
0.980
0.980
0.980
332,000
Jul 21, 2026
0.990
1.030
0.950
0.990
0.990
1,324,000
Jul 20, 2026
1.040
1.040
0.980
0.980
0.980
464,000
Jul 17, 2026
1.020
1.060
0.980
1.020
1.020
1,972,000
Jul 16, 2026
0.930
1.080
0.930
0.990
0.990
4,705,405
Jul 15, 2026
0.880
0.950
0.850
0.930
0.930
1,752,000
Jul 14, 2026
0.780
0.850
0.780
0.850
0.850
2,272,000
Jul 13, 2026
0.760
0.780
0.760
0.780
0.780
120,000
Jul 10, 2026
0.760
0.760
0.760
0.760
0.760
4,600
Jul 9, 2026
0.780
0.780
0.740
0.760
0.760
384,000
Jul 8, 2026
0.750
0.800
0.740
0.750
0.750
506,200
Jul 7, 2026
0.750
0.750
0.740
0.750
0.750
36,000
Jul 6, 2026
0.760
0.790
0.710
0.730
0.730
1,028,000
Jul 3, 2026
0.740
0.760
0.740
0.760
0.760
180,000
Jul 2, 2026
0.770
0.800
0.730
0.740
0.740
1,496,000
Jun 30, 2026
0.770
0.770
0.770
0.770
0.770
-
Jun 29, 2026
0.790
0.800
0.780
0.780
0.780
352,000
Jun 26, 2026
0.780
0.800
0.740
0.770
0.770
756,500
Jun 25, 2026
0.770
0.780
0.730
0.760
0.760
740,000
Jun 24, 2026
0.710
0.750
0.700
0.710
0.710
232,000
Jun 23, 2026
0.780
0.780
0.700
0.700
0.700
676,200
Jun 22, 2026
0.760
0.760
0.680
0.700
0.700
1,260,000
Jun 18, 2026
0.770
0.770
0.720
0.730
0.730
312,000
Jun 17, 2026
0.800
0.800
0.720
0.720
0.720
1,284,000
Jun 16, 2026
0.850
0.850
0.770
0.790
0.790
858,500
Jun 15, 2026
0.620
0.910
0.620
0.870
0.870
6,776,000
Jun 12, 2026
0.640
0.640
0.610
0.620
0.620
564,000
Jun 11, 2026
0.630
0.640
0.610
0.640
0.640
239,200
Jun 10, 2026
0.690
0.690
0.630
0.640
0.640
120,000
Jun 9, 2026
0.640
0.660
0.630
0.650
0.650
144,000
Jun 8, 2026
0.670
0.670
0.630
0.630
0.630
620,000
Jun 5, 2026
0.650
0.690
0.640
0.670
0.670
436,000
Jun 4, 2026
0.690
0.690
0.620
0.680
0.680
941,000
Jun 3, 2026
0.650
0.690
0.650
0.680
0.680
89,000
Jun 2, 2026
0.730
0.730
0.650
0.680
0.680
1,280,000
Jun 1, 2026
0.720
0.720
0.680
0.700
0.700
114,535
May 29, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
0.750
0.750
0.670
0.680
0.680
1,192,000
May 28, 2026
0.680
0.760
0.680
0.720
0.695
3,400,000
May 27, 2026
0.680
0.680
0.670
0.680
0.656
608,700
May 26, 2026
0.680
0.710
0.680
0.700
0.676
3,748,000
May 22, 2026
0.750
0.750
0.690
0.700
0.676
1,212,000
May 21, 2026
0.730
0.740
0.690
0.690
0.666
1,276,000
May 20, 2026
0.680
0.800
0.660
0.800
0.772
2,458,000
May 19, 2026
0.660
0.660
0.650
0.660
0.637
312,000
May 18, 2026
0.640
0.670
0.640
0.640
0.618
820,000
May 15, 2026
0.660
0.670
0.640
0.640
0.618
472,000
May 14, 2026
0.650
0.680
0.640
0.640
0.618
1,068,000
May 13, 2026
0.690
0.690
0.650
0.650
0.627
300,000
May 12, 2026
0.670
0.680
0.650
0.650
0.627
1,056,000
May 11, 2026
0.660
0.680
0.660
0.680
0.656
1,646,000
May 8, 2026
0.690
0.690
0.650
0.670
0.647
836,000
May 7, 2026
0.690
0.700
0.660
0.670
0.647
988,000
May 6, 2026
0.710
0.730
0.670
0.690
0.666
1,176,600
May 5, 2026
0.700
0.720
0.680
0.700
0.676
2,216,000
May 4, 2026
0.710
0.730
0.670
0.690
0.666
4,488,000
Apr 30, 2026
0.750
0.750
0.630
0.700
0.676
3,020,000
Apr 29, 2026
0.550
0.770
0.550
0.720
0.695
8,292,000
Apr 28, 2026
0.540
0.550
0.500
0.540
0.521
1,964,200
Apr 27, 2026
0.610
0.610
0.540
0.540
0.521
3,304,000
Apr 24, 2026
0.550
0.550
0.520
0.540
0.521
1,116,000
Apr 23, 2026
0.560
0.560
0.530
0.530
0.512
308,000
Apr 22, 2026
0.560
0.570
0.520
0.550
0.531
1,656,000
Apr 21, 2026
0.540
0.600
0.540
0.570
0.550
1,850,200
Apr 20, 2026
0.540
0.550
0.530
0.550
0.531
792,000
Apr 17, 2026
0.530
0.550
0.520
0.550
0.531
2,720,000
Apr 16, 2026
0.500
0.500
0.500
0.500
0.483
96,000
Apr 15, 2026
0.485
0.510
0.485
0.500
0.483
12,862,000
Apr 14, 2026
0.480
0.500
0.480
0.495
0.478
356,300
Apr 13, 2026
0.495
0.500
0.485
0.490
0.473
4,528,600
Apr 10, 2026
0.475
0.480
0.470
0.470
0.454
1,620,000
Apr 9, 2026
0.490
0.495
0.470
0.475
0.459
2,936,000
Apr 8, 2026
0.495
0.495
0.475
0.475
0.459
780,000
Apr 2, 2026
0.470
0.500
0.470
0.475
0.459
644,000
Apr 1, 2026
0.460
0.475
0.455
0.465
0.449
2,252,000
Mar 31, 2026
0.445
0.465
0.445
0.450
0.434
1,000,000
Mar 30, 2026
0.450
0.450
0.440
0.445
0.430
2,600,000
Mar 27, 2026
0.480
0.480
0.440
0.450
0.434
3,899,797
Mar 26, 2026
0.440
0.460
0.440
0.460
0.444
68,000
Mar 25, 2026
0.435
0.485
0.435
0.460
0.444
367,000
Mar 24, 2026
0.475
0.475
0.435
0.435
0.420
1,392,000
Mar 23, 2026
0.470
0.470
0.430
0.465
0.449
540,203
Mar 20, 2026
0.485
0.485
0.455
0.455
0.439
1,528,000
Mar 19, 2026
0.450
0.510
0.450
0.475
0.459
984,200
Mar 18, 2026
0.500
0.520
0.460
0.475
0.459
1,688,000
Mar 17, 2026
0.500
0.500
0.480
0.485
0.468
548,000
Mar 16, 2026
0.480
0.495
0.430
0.485
0.468
748,000
Mar 13, 2026
0.500
0.510
0.485
0.485
0.468
1,176,000
Mar 12, 2026
0.495
0.520
0.485
0.490
0.473
5,921,042
Mar 11, 2026
0.530
0.530
0.490
0.490
0.473
2,136,000
Mar 10, 2026
0.590
0.590
0.500
0.540
0.521
4,684,000
Mar 9, 2026
0.600
0.600
0.580
0.600
0.579
148,000
Mar 6, 2026
0.620
0.630
0.580
0.590
0.570
748,000
Mar 5, 2026
0.610
0.630
0.590
0.600
0.579
684,000
Mar 4, 2026
0.640
0.640
0.600
0.610
0.589
728,000
Mar 3, 2026
0.620
0.620
0.610
0.620
0.598
528,000
Mar 2, 2026
0.620
0.630
0.600
0.620
0.598
680,000
Feb 27, 2026
0.650
0.650
0.630
0.630
0.608
316,000
Feb 26, 2026
0.660
0.660
0.630
0.640
0.618
356,000
Feb 25, 2026
0.630
0.650
0.630
0.640
0.618
1,156,000
Feb 24, 2026
0.650
0.650
0.630
0.630
0.608
144,000
Feb 23, 2026
0.670
0.670
0.620
0.630
0.608
1,512,000
Feb 20, 2026
0.600
0.660
0.600
0.620
0.598
3,668,000
Feb 16, 2026
0.600
0.600
0.600
0.600
0.579
-
Feb 13, 2026
0.590
0.590
0.580
0.590
0.570
712,000
Feb 12, 2026
0.600
0.600
0.580
0.600
0.579
412,300
Feb 11, 2026
0.620
0.630
0.600
0.600
0.579
636,000
Feb 10, 2026
0.620
0.620
0.620
0.620
0.598
-
Feb 9, 2026
0.610
0.630
0.610
0.630
0.608
276,000
Feb 6, 2026
0.610
0.620
0.610
0.610
0.589
352,500
Feb 5, 2026
0.590
0.610
0.570
0.610
0.589
332,000
Feb 4, 2026
0.620
0.620
0.500
0.590
0.570
1,780,000
Feb 3, 2026
0.620
0.620
0.620
0.620
0.598
20,000
Feb 2, 2026
0.630
0.630
0.610
0.620
0.598
360,000
Jan 30, 2026
0.630
0.630
0.630
0.630
0.608
9,000
Jan 29, 2026
0.620
0.630
0.620
0.620
0.598
440,400
Jan 28, 2026
0.640
0.640
0.630
0.630
0.608
284,000
Jan 27, 2026
0.630
0.640
0.630
0.640
0.618
276,600
Jan 26, 2026
0.630
0.650
0.630
0.650
0.627
368,000
Jan 23, 2026
0.630
0.640
0.630
0.640
0.618
108,000
Jan 22, 2026
0.630
0.630
0.630
0.630
0.608
8,000
Jan 21, 2026
0.640
0.650
0.630
0.650
0.627
684,000
Jan 20, 2026
0.670
0.670
0.650
0.650
0.627
444,000
Jan 19, 2026
0.670
0.670
0.650
0.650
0.627
808,180
Jan 16, 2026
0.640
0.660
0.640
0.650
0.627
260,000
Jan 15, 2026
0.640
0.640
0.620
0.640
0.618
1,948,000
Jan 14, 2026
0.630
0.630
0.610
0.630
0.608
1,257,000
Jan 13, 2026
0.640
0.640
0.610
0.610
0.589
437,000
Jan 12, 2026
0.630
0.640
0.610
0.640
0.618
456,000
Jan 9, 2026
0.620
0.620
0.620
0.620
0.598
28,000
Jan 8, 2026
0.640
0.650
0.610
0.620
0.598
568,000
Jan 7, 2026
0.650
0.650
0.620
0.620
0.598
32,000
Jan 6, 2026
0.650
0.650
0.610
0.630
0.608
2,301,500
Jan 5, 2026
0.650
0.650
0.600
0.620
0.598
652,000
Jan 2, 2026
0.640
0.650
0.610
0.630
0.608
136,000
Dec 31, 2025
0.640
0.640
0.640
0.640
0.618
-
Dec 30, 2025
0.640
0.650
0.620
0.620
0.598
456,000
Dec 29, 2025
0.640
0.640
0.630
0.630
0.608
164,000
Dec 24, 2025
0.630
0.630
0.630
0.630
0.608
-
Dec 23, 2025
0.640
0.650
0.610
0.610
0.589
388,000
Dec 22, 2025
0.640
0.640
0.630
0.640
0.618
148,500
Dec 19, 2025
0.630
0.640
0.600
0.630
0.608
532,000
Dec 18, 2025
0.630
0.630
0.610
0.620
0.598
196,000
Dec 17, 2025
0.610
0.610
0.590
0.590
0.570
236,000
Dec 16, 2025
0.610
0.610
0.570
0.600
0.579
334,000
Dec 15, 2025
0.630
0.630
0.580
0.580
0.560
583,000
Dec 12, 2025
0.630
0.630
0.590
0.610
0.589
184,960
Dec 11, 2025
0.610
0.620
0.600
0.610
0.589
222,900
Dec 10, 2025
0.610
0.620
0.580
0.620
0.598
372,000
Dec 9, 2025
0.610
0.620
0.600
0.600
0.579
592,000
Dec 8, 2025
0.670
0.670
0.620
0.620
0.598
1,256,000
Dec 5, 2025
0.650
0.700
0.650
0.680
0.656
484,000
Dec 4, 2025
0.650
0.650
0.630
0.640
0.618
152,000
Dec 3, 2025
0.690
0.690
0.650
0.650
0.627
732,300
Dec 2, 2025
0.710
0.710
0.680
0.680
0.656
344,000
Dec 1, 2025
0.730
0.730
0.690
0.690
0.666
860,000
Nov 28, 2025
0.740
0.740
0.720
0.720
0.695
320,000
Nov 27, 2025
0.750
0.750
0.720
0.740
0.714
116,000
Nov 26, 2025
0.730
0.740
0.720
0.730
0.705
709,864
Nov 25, 2025
0.720
0.730
0.720
0.720
0.695
60,000
Nov 24, 2025
0.720
0.720
0.700
0.710
0.685
324,000
Nov 21, 2025
0.750
0.750
0.720
0.720
0.695
136,000
Nov 20, 2025
0.740
0.740
0.740
0.740
0.714
64,000
Nov 19, 2025
0.730
0.730
0.730
0.730
0.705
-
Nov 18, 2025
0.750
0.750
0.720
0.720
0.695
172,000
Nov 17, 2025
0.750
0.750
0.740
0.740
0.714
96,000
Nov 14, 2025
0.740
0.740
0.720
0.730
0.705
324,000
Nov 13, 2025
0.770
0.780
0.730
0.730
0.705
1,452,000
Nov 12, 2025
0.770
0.770
0.750
0.750
0.724
596,000
Nov 11, 2025
0.780
0.780
0.750
0.760
0.734
548,500
Nov 10, 2025
0.780
0.780
0.750
0.760
0.734
686,020
Nov 7, 2025
0.780
0.780
0.760
0.760
0.734
178,000
Nov 6, 2025
0.790
0.790
0.770
0.770
0.743
152,000
Nov 5, 2025
0.780
0.780
0.760
0.780
0.753
76,000
Nov 4, 2025
0.780
0.800
0.750
0.760
0.734
936,000
Nov 3, 2025
0.770
0.780
0.750
0.780
0.753
200,000
Oct 31, 2025
0.780
0.790
0.770
0.770
0.743
972,540
Oct 30, 2025
0.790
0.790
0.780
0.780
0.753
412,000
