PAX Global Technology Ltd (0327)

0327
🏛️ 홍콩 →
5.70
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.86 6.89 6.75 6.75 0.7M
2022-12-29 6.97 6.97 6.83 6.86 0.4M
2022-12-28 6.90 6.95 6.80 6.91 0.9M
2022-12-23 6.95 6.95 6.81 6.87 0.6M
2022-12-22 6.69 6.90 6.69 6.88 2.0M
2022-12-21 6.59 6.70 6.55 6.69 1.4M
2022-12-20 6.75 6.75 6.41 6.54 1.8M
2022-12-19 6.45 6.66 6.44 6.60 1.1M
2022-12-16 6.60 6.60 6.29 6.41 6.0M
2022-12-15 6.60 6.60 6.40 6.46 1.5M
2022-12-14 6.39 6.57 6.37 6.49 2.8M
2022-12-13 6.56 6.65 6.19 6.24 3.0M
2022-12-12 6.78 6.80 6.46 6.55 2.0M
2022-12-09 6.80 6.82 6.65 6.78 1.5M
2022-12-08 6.70 6.85 6.52 6.67 1.8M
2022-12-07 6.82 6.82 6.59 6.64 1.4M
2022-12-06 6.90 6.97 6.78 6.79 0.7M
2022-12-05 6.80 7.00 6.73 7.00 1.5M
2022-12-02 6.84 6.84 6.70 6.76 0.3M
2022-12-01 6.79 6.95 6.76 6.84 1.3M
2022-11-30 6.70 6.81 6.65 6.65 1.2M
2022-11-29 6.50 6.77 6.50 6.70 0.8M
2022-11-28 6.77 6.77 6.41 6.58 0.7M
2022-11-25 6.85 6.86 6.73 6.77 0.3M
2022-11-24 6.73 6.85 6.70 6.76 0.6M
2022-11-23 6.62 6.79 6.62 6.75 0.5M
2022-11-22 6.63 6.69 6.49 6.62 1.0M
2022-11-21 6.52 6.60 6.31 6.60 0.3M
2022-11-18 6.90 6.90 6.45 6.47 0.7M
2022-11-17 6.75 6.80 6.54 6.75 0.3M
2022-11-16 6.61 6.85 6.59 6.61 0.7M
2022-11-15 6.74 6.80 6.55 6.78 1.3M
2022-11-14 6.55 6.73 6.47 6.60 0.5M
2022-11-11 6.65 6.71 6.44 6.53 1.3M
2022-11-10 6.67 6.67 6.28 6.34 1.3M
2022-11-09 6.91 7.09 6.43 6.50 1.6M
2022-11-08 6.75 6.98 6.69 6.90 1.5M
2022-11-07 6.48 6.70 6.46 6.70 1.0M
2022-11-04 6.30 6.50 6.30 6.32 1.3M
2022-11-03 6.55 6.55 6.20 6.25 0.5M
2022-11-02 6.33 6.58 6.33 6.52 1.0M
2022-11-01 6.37 6.48 6.24 6.39 1.2M
2022-10-31 6.39 6.39 6.12 6.17 1.0M
2022-10-28 6.25 6.50 6.15 6.22 2.0M
2022-10-27 6.40 6.40 6.27 6.32 0.4M
2022-10-26 6.38 6.38 6.17 6.24 2.1M
2022-10-25 6.15 6.29 6.11 6.27 1.0M
2022-10-24 6.70 6.70 6.07 6.13 0.6M
2022-10-21 6.57 6.57 6.31 6.50 0.3M
2022-10-20 6.45 6.50 6.32 6.37 0.7M
2022-10-19 6.70 6.71 6.44 6.50 1.1M
2022-10-18 6.24 6.63 6.24 6.63 0.9M
2022-10-17 6.32 6.32 6.05 6.20 1.4M
2022-10-14 6.20 6.40 6.20 6.30 1.9M
2022-10-13 6.36 6.36 6.06 6.10 1.2M
2022-10-12 6.29 6.39 6.17 6.26 1.5M
2022-10-11 6.25 6.45 6.25 6.32 1.3M
2022-10-10 6.40 6.40 6.09 6.11 0.9M
2022-10-07 6.30 6.48 6.19 6.43 1.1M
2022-10-06 6.30 6.32 6.21 6.31 0.3M
2022-10-05 6.02 6.29 6.02 6.24 1.3M
2022-10-03 6.00 6.07 5.89 5.92 0.7M
2022-09-30 6.10 6.11 5.94 5.96 0.7M
2022-09-29 6.10 6.20 6.05 6.10 0.5M
2022-09-28 6.31 6.31 5.91 5.93 1.0M
2022-09-27 6.30 6.30 6.12 6.28 0.5M
2022-09-26 6.24 6.44 6.22 6.22 0.7M
2022-09-23 6.81 6.81 6.38 6.42 0.9M
2022-09-22 7.00 7.00 6.58 6.83 1.2M
2022-09-21 7.00 7.10 6.94 6.97 0.9M
2022-09-20 7.00 7.03 6.98 7.01 0.2M
2022-09-19 7.10 7.10 7.01 7.03 0.6M
2022-09-16 7.11 7.19 7.10 7.13 1.0M
2022-09-15 7.17 7.25 7.13 7.17 0.7M
2022-09-14 7.34 7.36 7.17 7.19 0.6M
2022-09-13 7.30 7.52 7.30 7.44 1.1M
2022-09-09 7.30 7.36 7.19 7.34 1.0M
2022-09-08 7.29 7.40 7.25 7.30 1.0M
2022-09-07 7.43 7.47 7.24 7.32 0.5M
2022-09-06 7.32 7.35 7.27 7.35 0.9M
2022-09-05 7.45 7.45 7.16 7.16 0.7M
2022-09-02 7.43 7.51 7.43 7.45 1.2M
2022-09-01 7.46 7.51 7.41 7.44 0.6M
2022-08-31 7.34 7.58 7.34 7.52 1.3M
2022-08-30 7.55 7.66 7.34 7.44 1.0M
2022-08-29 7.61 7.61 7.50 7.55 1.5M
2022-08-26 7.66 7.68 7.61 7.63 0.9M
2022-08-25 7.84 7.88 7.70 7.75 0.8M
2022-08-24 7.62 7.78 7.61 7.72 1.8M
2022-08-23 7.61 7.74 7.52 7.60 1.1M
2022-08-22 7.85 7.85 7.62 7.62 0.9M
2022-08-19 7.73 7.88 7.64 7.87 1.9M
2022-08-18 7.62 7.77 7.62 7.70 1.1M
2022-08-17 7.95 7.95 7.62 7.68 1.5M
2022-08-16 7.90 7.97 7.84 7.93 0.6M
2022-08-15 8.10 8.10 7.83 7.91 2.3M
2022-08-12 7.97 8.37 7.90 8.05 2.3M
2022-08-11 7.76 7.87 7.69 7.77 0.7M
2022-08-10 7.80 7.80 7.62 7.75 0.8M
2022-08-09 7.70 7.88 7.70 7.80 1.6M
2022-08-08 7.50 7.85 7.34 7.80 2.0M
2022-08-05 7.24 7.48 7.24 7.45 1.2M
2022-08-04 7.06 7.38 7.06 7.38 1.1M
2022-08-03 7.08 7.18 7.02 7.04 0.4M
2022-08-02 7.08 7.25 7.00 7.08 1.2M
2022-08-01 7.36 7.43 7.17 7.19 0.6M
2022-07-29 7.22 7.42 7.20 7.35 1.2M
2022-07-28 7.24 7.32 7.18 7.24 0.7M
2022-07-27 7.05 7.19 7.05 7.17 0.2M
2022-07-26 7.23 7.24 7.04 7.11 2.0M
2022-07-25 7.15 7.25 7.10 7.24 0.8M
2022-07-22 7.20 7.25 7.11 7.19 2.1M
2022-07-21 6.90 7.20 6.87 7.17 2.0M
2022-07-20 6.88 6.92 6.81 6.90 1.1M
2022-07-19 6.80 6.93 6.80 6.84 2.2M
2022-07-18 6.71 6.81 6.61 6.78 0.8M
2022-07-15 6.69 6.81 6.60 6.69 1.3M
2022-07-14 6.91 6.91 6.67 6.70 1.8M
2022-07-13 6.86 6.99 6.80 6.94 1.9M
2022-07-12 7.22 7.22 6.86 6.90 1.7M
2022-07-11 7.31 7.39 7.22 7.26 1.1M
2022-07-08 7.11 7.37 7.11 7.31 2.2M
2022-07-07 7.14 7.25 7.01 7.10 2.0M
2022-07-06 7.02 7.18 6.97 7.16 3.2M
2022-07-05 7.10 7.16 6.71 7.03 2.5M
2022-07-04 6.70 7.50 6.58 6.99 11.4M
2022-06-30 6.27 6.31 6.11 6.11 1.8M
2022-06-29 6.43 6.50 6.27 6.31 1.1M
2022-06-28 6.33 6.50 6.30 6.43 1.2M
2022-06-27 6.28 6.40 6.28 6.35 1.1M
2022-06-24 6.20 6.30 6.15 6.29 0.9M
2022-06-23 6.23 6.25 6.06 6.11 1.5M
2022-06-22 6.25 6.52 6.25 6.31 1.6M
2022-06-21 6.17 6.39 6.17 6.36 0.7M
2022-06-20 6.40 6.40 6.16 6.19 0.8M
2022-06-17 6.14 6.40 6.13 6.40 4.2M
2022-06-16 6.25 6.29 6.13 6.15 1.0M
2022-06-15 6.11 6.32 6.11 6.16 0.9M
2022-06-14 6.16 6.17 6.03 6.16 0.8M
2022-06-13 6.40 6.40 6.13 6.22 0.8M
2022-06-10 6.40 6.60 6.26 6.45 1.1M
2022-06-09 6.39 6.46 6.33 6.37 1.3M
2022-06-08 6.37 6.41 6.24 6.35 1.5M
2022-06-07 6.59 6.59 6.25 6.28 1.4M
2022-06-06 6.46 6.55 6.41 6.48 1.6M
2022-06-02 6.38 6.38 6.23 6.35 0.8M
2022-06-01 6.23 6.37 6.20 6.31 2.0M
2022-05-31 6.09 6.30 6.09 6.20 1.7M
2022-05-30 6.21 6.21 5.99 6.06 1.6M
2022-05-27 6.14 6.34 5.97 6.12 1.0M
2022-05-26 6.40 6.40 6.10 6.22 2.8M
2022-05-25 6.15 6.28 6.15 6.20 0.9M
2022-05-24 6.28 6.39 6.03 6.05 1.8M
2022-05-23 6.30 6.35 6.17 6.25 1.4M
2022-05-20 6.53 6.55 6.25 6.25 2.4M
2022-05-19 6.37 6.46 6.30 6.41 1.5M
2022-05-18 6.56 6.73 6.47 6.52 0.6M
2022-05-17 6.49 6.65 6.49 6.56 1.0M
2022-05-16 6.50 6.65 6.47 6.53 0.3M
2022-05-13 6.30 6.53 6.25 6.46 2.5M
2022-05-12 6.48 6.48 6.30 6.33 1.1M
2022-05-11 6.36 6.56 6.36 6.48 3.4M
2022-05-10 6.38 6.44 6.18 6.36 6.3M
2022-05-06 6.75 6.75 6.45 6.58 1.0M
2022-05-05 7.00 7.00 6.70 6.73 4.1M
2022-05-04 6.90 6.96 6.80 6.84 0.7M
2022-05-03 6.79 6.90 6.69 6.80 0.7M
2022-04-29 6.70 6.95 6.64 6.83 2.1M
2022-04-28 6.58 6.80 6.56 6.76 3.1M
2022-04-27 6.58 6.62 6.35 6.58 0.9M
2022-04-26 6.52 6.66 6.41 6.55 1.6M
2022-04-25 6.70 6.70 6.34 6.38 1.6M
2022-04-22 6.78 6.91 6.70 6.81 0.7M
2022-04-21 6.88 6.97 6.70 6.97 1.6M
2022-04-20 7.10 7.10 6.81 6.85 1.0M
2022-04-19 7.00 7.09 6.94 7.06 0.9M
2022-04-14 6.75 7.04 6.68 7.04 2.2M
2022-04-13 6.70 6.70 6.50 6.68 0.8M
2022-04-12 6.56 6.74 6.34 6.65 1.9M
2022-04-11 6.75 6.80 6.39 6.45 1.9M
2022-04-08 7.10 7.15 6.70 6.81 2.1M
2022-04-07 7.13 7.13 6.86 7.10 2.6M
2022-04-06 7.16 7.23 6.98 7.05 2.7M
2022-04-04 7.12 7.21 6.85 7.10 2.6M
2022-04-01 6.53 7.02 6.44 6.90 5.3M
2022-03-31 6.35 6.46 6.22 6.45 3.7M
2022-03-30 6.28 6.41 6.23 6.30 4.2M
2022-03-29 6.20 6.28 6.07 6.18 3.4M
2022-03-28 6.01 6.18 5.90 6.13 6.0M
2022-03-25 6.44 6.48 5.75 5.81 5.8M
2022-03-24 6.50 6.59 6.08 6.33 6.1M
2022-03-23 6.34 6.35 6.07 6.23 1.8M
2022-03-22 6.10 6.30 6.00 6.25 2.6M
2022-03-21 6.20 6.20 5.87 5.99 2.4M
2022-03-18 5.70 6.04 5.56 6.04 3.6M
2022-03-17 5.49 5.66 5.39 5.59 3.4M
2022-03-16 4.71 5.40 4.71 5.35 3.3M
2022-03-15 5.01 5.13 4.60 4.61 4.0M
2022-03-14 5.25 5.25 4.90 5.06 3.9M
2022-03-11 5.35 5.35 5.08 5.23 2.1M
2022-03-10 5.46 5.52 5.30 5.35 2.8M
2022-03-09 5.30 5.37 5.11 5.36 3.7M
2022-03-08 5.42 5.43 5.22 5.25 2.8M
2022-03-07 5.69 5.69 5.40 5.41 2.3M
2022-03-04 5.70 5.73 5.57 5.60 2.1M
2022-03-03 5.77 5.83 5.60 5.61 1.2M
2022-03-02 5.90 5.90 5.71 5.74 1.6M
2022-03-01 5.85 6.03 5.85 5.96 1.1M
2022-02-28 5.85 5.96 5.78 5.82 1.5M
2022-02-25 5.74 6.00 5.74 5.95 1.1M
2022-02-24 5.99 6.05 5.68 5.76 3.1M
2022-02-23 6.05 6.07 5.96 6.00 1.4M
2022-02-22 6.05 6.05 5.93 6.00 1.9M
2022-02-21 6.05 6.19 6.05 6.17 2.4M
2022-02-18 6.18 6.20 6.05 6.12 1.6M
2022-02-17 6.15 6.30 6.10 6.14 1.4M
2022-02-16 6.25 6.31 6.12 6.19 1.7M
2022-02-15 6.30 6.35 6.13 6.23 2.0M
2022-02-14 6.18 6.31 6.18 6.21 1.3M
2022-02-11 6.20 6.20 6.11 6.17 1.2M
2022-02-10 6.33 6.36 6.15 6.25 2.2M
2022-02-09 5.90 6.25 5.90 6.25 5.0M
2022-02-08 5.85 5.95 5.83 5.86 1.1M
2022-02-07 5.83 5.97 5.77 5.85 2.1M
2022-02-04 5.65 5.83 5.64 5.83 2.1M
2022-01-31 5.55 5.74 5.41 5.62 1.1M
2022-01-28 5.50 5.55 5.36 5.50 0.8M
2022-01-27 5.35 5.51 5.33 5.45 3.9M
2022-01-26 5.32 5.43 5.27 5.30 2.2M
2022-01-25 5.31 5.36 5.24 5.31 3.8M
2022-01-24 5.55 5.57 5.36 5.37 2.3M
2022-01-21 5.58 5.68 5.47 5.55 3.1M
2022-01-20 5.53 5.72 5.46 5.59 1.6M
2022-01-19 5.70 5.73 5.48 5.53 2.2M
2022-01-18 5.60 5.75 5.57 5.66 2.0M
2022-01-17 5.43 5.61 5.39 5.56 1.6M
2022-01-14 5.42 5.44 5.33 5.38 1.7M
2022-01-13 5.50 5.50 5.31 5.35 3.4M
2022-01-12 5.40 5.43 5.30 5.43 1.6M
2022-01-11 5.35 5.36 5.19 5.31 2.0M
2022-01-10 5.50 5.50 5.13 5.31 3.2M
2022-01-07 5.40 5.49 5.32 5.42 3.9M
2022-01-06 5.38 5.44 5.25 5.35 2.3M
2022-01-05 5.56 5.59 5.32 5.38 2.6M
2022-01-04 5.50 5.64 5.46 5.54 2.9M
2022-01-03 5.59 5.59 5.37 5.43 1.3M