Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.77 +18.10 (+0.35%) Dow
39,235.84 +179.45 (+0.46%) Nasdaq
16,353.55 +50.79 (+0.31%) Bitcoin USD
62,028.36 -211.40 (-0.34%) CMC Crypto 200
1,330.59 +30.49 (+2.35%)
PAX Global Technology Limited (0327.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.650 | 6.650 | 6.580 | 6.600 | 6.600 | 296,000 |
| 08 May 2024 | 6.580 | 6.670 | 6.570 | 6.600 | 6.600 | 181,000 |
| 07 May 2024 | 6.630 | 6.670 | 6.560 | 6.650 | 6.650 | 295,000 |
| 06 May 2024 | 6.700 | 6.700 | 6.450 | 6.530 | 6.530 | 626,000 |
| 03 May 2024 | 6.940 | 6.940 | 6.620 | 6.640 | 6.640 | 1,298,886 |
| 02 May 2024 | 6.600 | 6.640 | 6.520 | 6.540 | 6.540 | 997,197 |
| 30 Apr 2024 | 6.590 | 6.590 | 6.520 | 6.560 | 6.560 | 404,076 |
| 29 Apr 2024 | 6.500 | 6.590 | 6.490 | 6.510 | 6.510 | 560,000 |
| 26 Apr 2024 | 6.500 | 6.550 | 6.480 | 6.500 | 6.500 | 709,000 |
| 25 Apr 2024 | 6.550 | 6.590 | 6.470 | 6.490 | 6.490 | 591,000 |
| 24 Apr 2024 | 6.400 | 6.550 | 6.390 | 6.510 | 6.510 | 742,000 |
| 23 Apr 2024 | 6.310 | 6.410 | 6.290 | 6.400 | 6.400 | 1,417,000 |
| 22 Apr 2024 | 6.290 | 6.380 | 6.290 | 6.350 | 6.350 | 484,000 |
| 19 Apr 2024 | 6.350 | 6.350 | 6.280 | 6.320 | 6.320 | 501,000 |
| 18 Apr 2024 | 6.350 | 6.400 | 6.290 | 6.350 | 6.350 | 520,000 |
| 17 Apr 2024 | 6.300 | 6.550 | 6.290 | 6.440 | 6.440 | 1,060,000 |
| 16 Apr 2024 | 6.350 | 6.380 | 6.290 | 6.360 | 6.360 | 577,727 |
| 15 Apr 2024 | 6.410 | 6.420 | 6.340 | 6.360 | 6.360 | 468,022 |
| 12 Apr 2024 | 6.420 | 6.540 | 6.400 | 6.410 | 6.410 | 680,406 |
| 11 Apr 2024 | 6.370 | 6.420 | 6.270 | 6.370 | 6.370 | 633,000 |
| 10 Apr 2024 | 6.350 | 6.400 | 6.270 | 6.370 | 6.370 | 918,994 |
| 09 Apr 2024 | 6.190 | 6.270 | 6.190 | 6.260 | 6.260 | 372,000 |
| 08 Apr 2024 | 6.330 | 6.330 | 6.190 | 6.220 | 6.220 | 624,872 |
| 05 Apr 2024 | 6.350 | 6.350 | 6.220 | 6.240 | 6.240 | 484,549 |
| 03 Apr 2024 | 6.290 | 6.350 | 6.270 | 6.320 | 6.320 | 680,100 |
| 02 Apr 2024 | 6.200 | 6.300 | 6.200 | 6.260 | 6.260 | 538,116 |
| 28 Mar 2024 | 6.150 | 6.200 | 6.100 | 6.170 | 6.170 | 1,421,000 |
| 27 Mar 2024 | 6.090 | 6.130 | 6.070 | 6.070 | 6.070 | 1,005,500 |
| 26 Mar 2024 | 6.090 | 6.120 | 6.050 | 6.070 | 6.070 | 733,756 |
| 25 Mar 2024 | 6.080 | 6.160 | 6.080 | 6.080 | 6.080 | 404,500 |
| 22 Mar 2024 | 6.200 | 6.230 | 6.020 | 6.100 | 6.100 | 918,000 |
| 21 Mar 2024 | 6.010 | 6.290 | 6.010 | 6.250 | 6.250 | 1,731,000 |
| 20 Mar 2024 | 5.920 | 6.080 | 5.920 | 6.000 | 6.000 | 1,291,000 |
| 19 Mar 2024 | 6.050 | 6.060 | 5.960 | 6.030 | 6.030 | 618,000 |
| 18 Mar 2024 | 5.960 | 6.070 | 5.960 | 6.050 | 6.050 | 752,000 |
| 15 Mar 2024 | 6.100 | 6.100 | 5.960 | 6.010 | 6.010 | 740,000 |
| 14 Mar 2024 | 6.030 | 6.090 | 5.990 | 6.030 | 6.030 | 575,000 |
| 13 Mar 2024 | 5.990 | 6.080 | 5.980 | 5.990 | 5.990 | 580,000 |
| 12 Mar 2024 | 5.830 | 6.000 | 5.830 | 5.980 | 5.980 | 823,000 |
| 11 Mar 2024 | 5.730 | 5.880 | 5.700 | 5.830 | 5.830 | 930,047 |
| 08 Mar 2024 | 5.990 | 6.020 | 5.730 | 5.800 | 5.800 | 1,793,646 |
| 07 Mar 2024 | 6.000 | 6.030 | 5.920 | 5.990 | 5.990 | 270,000 |
| 06 Mar 2024 | 6.000 | 6.010 | 5.910 | 6.000 | 6.000 | 317,000 |
| 05 Mar 2024 | 6.060 | 6.090 | 5.980 | 5.980 | 5.980 | 432,000 |
| 04 Mar 2024 | 6.080 | 6.120 | 6.040 | 6.060 | 6.060 | 521,000 |
| 01 Mar 2024 | 6.090 | 6.110 | 6.020 | 6.050 | 6.050 | 2,875,706 |
| 29 Feb 2024 | 6.000 | 6.070 | 6.000 | 6.060 | 6.060 | 798,000 |
| 28 Feb 2024 | 5.910 | 6.050 | 5.900 | 5.960 | 5.960 | 1,136,000 |
| 27 Feb 2024 | 5.910 | 5.950 | 5.850 | 5.940 | 5.940 | 531,581 |
| 26 Feb 2024 | 5.900 | 5.980 | 5.860 | 5.910 | 5.910 | 443,000 |
| 23 Feb 2024 | 5.910 | 6.000 | 5.910 | 5.940 | 5.940 | 558,000 |
| 22 Feb 2024 | 5.900 | 5.950 | 5.880 | 5.920 | 5.920 | 1,205,133 |
| 21 Feb 2024 | 5.840 | 5.920 | 5.840 | 5.890 | 5.890 | 639,559 |
| 20 Feb 2024 | 5.900 | 5.910 | 5.770 | 5.840 | 5.840 | 1,027,000 |
| 19 Feb 2024 | 5.860 | 5.950 | 5.840 | 5.920 | 5.920 | 956,000 |
| 16 Feb 2024 | 5.950 | 6.010 | 5.910 | 5.950 | 5.950 | 547,000 |
| 15 Feb 2024 | 5.850 | 5.940 | 5.800 | 5.890 | 5.890 | 201,000 |
| 14 Feb 2024 | 5.860 | 5.940 | 5.700 | 5.900 | 5.900 | 531,000 |
| 09 Feb 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | - |
| 08 Feb 2024 | 5.720 | 5.830 | 5.720 | 5.800 | 5.800 | 377,000 |
| 07 Feb 2024 | 5.600 | 5.750 | 5.590 | 5.680 | 5.680 | 349,214 |
| 06 Feb 2024 | 5.290 | 5.600 | 5.290 | 5.520 | 5.520 | 519,000 |
| 05 Feb 2024 | 5.360 | 5.430 | 5.290 | 5.360 | 5.360 | 376,000 |
| 02 Feb 2024 | 5.460 | 5.540 | 5.360 | 5.360 | 5.360 | 2,619,914 |
| 01 Feb 2024 | 5.480 | 5.620 | 5.420 | 5.470 | 5.470 | 486,000 |
| 31 Jan 2024 | 5.610 | 5.710 | 5.470 | 5.470 | 5.470 | 936,229 |
| 30 Jan 2024 | 5.750 | 5.840 | 5.620 | 5.620 | 5.620 | 1,808,900 |
| 29 Jan 2024 | 5.890 | 5.890 | 5.710 | 5.710 | 5.710 | 936,000 |
| 26 Jan 2024 | 5.880 | 5.920 | 5.820 | 5.830 | 5.830 | 850,164 |
| 25 Jan 2024 | 5.840 | 5.950 | 5.810 | 5.890 | 5.890 | 926,522 |
| 24 Jan 2024 | 5.870 | 5.950 | 5.800 | 5.840 | 5.840 | 2,187,601 |
| 23 Jan 2024 | 5.700 | 5.890 | 5.670 | 5.860 | 5.860 | 209,000 |
| 22 Jan 2024 | 5.740 | 5.820 | 5.660 | 5.710 | 5.710 | 397,240 |
| 19 Jan 2024 | 5.740 | 5.780 | 5.700 | 5.740 | 5.740 | 562,791 |
| 18 Jan 2024 | 5.600 | 5.740 | 5.600 | 5.730 | 5.730 | 229,000 |
| 17 Jan 2024 | 5.910 | 5.910 | 5.620 | 5.640 | 5.640 | 665,500 |
| 16 Jan 2024 | 5.950 | 5.950 | 5.830 | 5.830 | 5.830 | 435,000 |
| 15 Jan 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | - |
| 12 Jan 2024 | 5.970 | 5.970 | 5.860 | 5.950 | 5.950 | 159,800 |
| 11 Jan 2024 | 5.880 | 5.990 | 5.880 | 5.990 | 5.990 | 262,173 |
| 10 Jan 2024 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 221,914 |
| 09 Jan 2024 | 5.800 | 5.920 | 5.800 | 5.890 | 5.890 | 281,000 |
| 08 Jan 2024 | 5.850 | 5.880 | 5.810 | 5.820 | 5.820 | 504,000 |
| 05 Jan 2024 | 5.900 | 5.900 | 5.830 | 5.870 | 5.870 | 276,848 |
| 04 Jan 2024 | 5.880 | 5.910 | 5.840 | 5.910 | 5.910 | 105,754 |
| 03 Jan 2024 | 5.960 | 5.970 | 5.830 | 5.880 | 5.880 | 381,129 |
| 02 Jan 2024 | 6.050 | 6.070 | 5.960 | 5.970 | 5.970 | 365,056 |
| 29 Dec 2023 | 6.050 | 6.050 | 5.960 | 6.050 | 6.050 | 379,000 |
| 28 Dec 2023 | 6.000 | 6.090 | 6.000 | 6.030 | 6.030 | 313,919 |
| 27 Dec 2023 | 5.950 | 6.020 | 5.790 | 5.990 | 5.990 | 1,293,996 |
| 22 Dec 2023 | 5.920 | 6.000 | 5.910 | 5.930 | 5.930 | 647,827 |
| 21 Dec 2023 | 5.950 | 6.000 | 5.900 | 5.920 | 5.920 | 632,028 |
| 20 Dec 2023 | 5.890 | 5.940 | 5.800 | 5.940 | 5.940 | 720,134 |
| 19 Dec 2023 | 5.900 | 5.930 | 5.840 | 5.870 | 5.870 | 591,000 |
| 18 Dec 2023 | 5.940 | 5.940 | 5.850 | 5.870 | 5.870 | 240,000 |
| 15 Dec 2023 | 5.860 | 5.940 | 5.760 | 5.940 | 5.940 | 760,000 |
| 14 Dec 2023 | 5.800 | 5.890 | 5.780 | 5.860 | 5.860 | 999,200 |
| 13 Dec 2023 | 5.800 | 5.800 | 5.730 | 5.780 | 5.780 | 806,000 |
| 12 Dec 2023 | 5.700 | 5.780 | 5.680 | 5.750 | 5.750 | 438,000 |
| 11 Dec 2023 | 5.650 | 5.720 | 5.580 | 5.720 | 5.720 | 446,227 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.