PAX Global Technology Ltd (0327)

0327
🏛️ 홍콩 →
5.64
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.05 6.05 5.96 6.05 0.4M
2023-12-28 6.00 6.09 6.00 6.03 0.3M
2023-12-27 5.95 6.02 5.79 5.99 1.3M
2023-12-22 5.92 6.00 5.91 5.93 0.6M
2023-12-21 5.95 6.00 5.90 5.92 0.6M
2023-12-20 5.89 5.94 5.80 5.94 0.7M
2023-12-19 5.90 5.93 5.84 5.87 0.6M
2023-12-18 5.94 5.94 5.85 5.87 0.2M
2023-12-15 5.86 5.94 5.76 5.94 0.8M
2023-12-14 5.80 5.89 5.78 5.86 1.0M
2023-12-13 5.80 5.80 5.73 5.78 0.8M
2023-12-12 5.70 5.78 5.68 5.75 0.4M
2023-12-11 5.65 5.72 5.58 5.72 0.4M
2023-12-08 5.60 5.65 5.56 5.63 0.6M
2023-12-07 5.56 5.65 5.52 5.57 0.2M
2023-12-06 5.50 5.59 5.46 5.56 0.5M
2023-12-05 5.69 5.69 5.53 5.53 0.6M
2023-12-04 5.70 5.74 5.64 5.69 0.3M
2023-12-01 5.78 5.78 5.67 5.70 0.3M
2023-11-30 5.78 5.82 5.70 5.78 0.6M
2023-11-29 5.70 5.84 5.70 5.78 0.6M
2023-11-28 5.68 5.77 5.65 5.68 0.5M
2023-11-27 5.79 5.79 5.62 5.68 0.3M
2023-11-24 5.80 5.80 5.72 5.72 0.1M
2023-11-23 5.69 5.81 5.65 5.80 0.5M
2023-11-22 5.78 5.85 5.64 5.69 0.4M
2023-11-21 5.66 5.79 5.66 5.78 0.4M
2023-11-20 5.72 5.73 5.66 5.66 0.3M
2023-11-17 5.76 5.83 5.69 5.72 0.7M
2023-11-16 5.70 5.74 5.68 5.70 0.2M
2023-11-15 5.57 5.73 5.50 5.64 1.0M
2023-11-14 5.79 5.79 5.53 5.57 0.5M
2023-11-13 5.58 5.69 5.33 5.69 1.1M
2023-11-10 5.65 5.67 5.57 5.58 0.8M
2023-11-09 5.80 5.80 5.68 5.72 0.3M
2023-11-08 5.88 5.89 5.70 5.79 0.8M
2023-11-07 5.80 5.83 5.71 5.76 0.4M
2023-11-06 5.73 5.83 5.71 5.83 0.4M
2023-11-03 5.52 5.77 5.52 5.75 0.5M
2023-11-02 5.46 5.53 5.46 5.52 0.3M
2023-11-01 5.40 5.49 5.40 5.42 0.3M
2023-10-31 5.37 5.45 5.37 5.40 0.5M
2023-10-30 5.40 5.51 5.31 5.46 0.8M
2023-10-27 5.28 5.41 5.26 5.38 0.5M
2023-10-26 5.50 5.50 5.21 5.30 0.3M
2023-10-25 5.46 5.49 5.43 5.43 0.2M
2023-10-24 5.40 5.44 5.28 5.43 0.6M
2023-10-20 5.50 5.51 5.36 5.36 0.9M
2023-10-19 5.60 5.60 5.51 5.51 0.2M
2023-10-18 5.64 5.69 5.60 5.63 0.1M
2023-10-17 5.55 5.65 5.52 5.64 0.3M
2023-10-16 5.75 5.75 5.58 5.58 0.4M
2023-10-13 5.60 5.75 5.54 5.75 1.0M
2023-10-12 5.70 5.73 5.59 5.60 0.6M
2023-10-11 5.52 5.61 5.50 5.57 0.6M
2023-10-10 5.57 5.64 5.48 5.49 0.4M
2023-10-09 5.70 5.73 5.53 5.55 0.4M
2023-10-06 5.47 5.61 5.47 5.52 0.4M
2023-10-05 5.57 5.57 5.47 5.47 0.2M
2023-10-04 5.44 5.56 5.41 5.50 3.1M
2023-10-03 5.50 5.56 5.44 5.48 0.8M
2023-09-29 5.60 5.60 5.53 5.53 0.2M
2023-09-28 5.53 5.56 5.50 5.55 0.3M
2023-09-27 5.55 5.56 5.48 5.53 1.1M
2023-09-26 5.61 5.68 5.57 5.57 0.5M
2023-09-25 5.70 5.75 5.65 5.68 0.2M
2023-09-22 5.65 5.73 5.62 5.70 1.2M
2023-09-21 5.60 5.69 5.44 5.65 2.6M
2023-09-20 5.68 5.68 5.60 5.63 0.7M
2023-09-19 5.70 5.70 5.67 5.68 1.2M
2023-09-18 5.72 5.73 5.65 5.66 1.1M
2023-09-15 5.70 5.78 5.66 5.75 2.3M
2023-09-14 5.71 5.79 5.65 5.70 2.2M
2023-09-13 5.67 5.74 5.66 5.70 0.4M
2023-09-12 5.67 5.76 5.66 5.70 0.6M
2023-09-11 5.75 5.89 5.70 5.78 0.8M
2023-09-07 5.70 5.88 5.70 5.81 1.5M
2023-09-06 5.67 5.82 5.56 5.77 3.0M
2023-09-05 5.83 5.83 5.65 5.67 0.8M
2023-09-04 5.84 5.89 5.79 5.87 1.6M
2023-08-31 6.06 6.06 5.89 5.94 2.2M
2023-08-30 5.91 6.07 5.91 5.95 3.2M
2023-08-29 5.84 5.97 5.80 5.95 0.8M
2023-08-28 5.83 5.87 5.81 5.82 1.0M
2023-08-25 5.78 5.89 5.78 5.81 3.1M
2023-08-24 5.85 5.86 5.75 5.78 2.8M
2023-08-23 6.13 6.13 5.79 5.81 1.4M
2023-08-22 6.15 6.15 5.99 6.12 1.5M
2023-08-21 6.03 6.21 6.03 6.12 1.9M
2023-08-18 6.05 6.19 5.65 6.17 7.3M
2023-08-17 6.35 6.41 6.27 6.40 0.9M
2023-08-16 6.40 6.41 6.33 6.37 1.4M
2023-08-15 6.42 6.42 6.38 6.41 0.6M
2023-08-14 6.46 6.48 6.36 6.41 1.0M
2023-08-11 6.44 6.45 6.38 6.43 0.2M
2023-08-10 6.40 6.48 6.37 6.43 0.5M
2023-08-09 6.30 6.47 6.30 6.41 0.5M
2023-08-08 6.38 6.41 6.30 6.35 0.5M
2023-08-07 6.44 6.50 6.37 6.38 0.6M
2023-08-04 6.33 6.45 6.32 6.42 0.8M
2023-08-03 6.35 6.38 6.25 6.32 0.8M
2023-08-02 6.45 6.45 6.31 6.35 0.9M
2023-08-01 6.36 6.47 6.33 6.46 1.4M
2023-07-31 6.27 6.38 6.27 6.32 1.5M
2023-07-28 6.20 6.30 6.20 6.25 0.8M
2023-07-27 6.17 6.27 6.13 6.21 0.5M
2023-07-26 6.18 6.23 6.13 6.15 0.3M
2023-07-25 6.12 6.27 6.12 6.21 1.6M
2023-07-24 6.12 6.13 6.04 6.08 0.6M
2023-07-21 6.07 6.15 6.05 6.12 2.2M
2023-07-20 6.16 6.16 6.04 6.07 1.5M
2023-07-19 6.11 6.19 6.08 6.15 1.3M
2023-07-18 6.35 6.35 6.12 6.16 0.8M
2023-07-14 6.15 6.43 6.15 6.39 2.1M
2023-07-13 5.96 6.28 5.92 6.13 4.2M
2023-07-12 5.95 5.96 5.91 5.94 0.8M
2023-07-11 5.97 5.97 5.92 5.94 0.5M
2023-07-10 6.00 6.00 5.93 5.94 0.8M
2023-07-07 5.95 6.00 5.93 5.97 0.7M
2023-07-06 6.10 6.10 5.96 5.97 0.9M
2023-07-05 6.01 6.10 5.91 5.98 1.8M
2023-07-04 6.00 6.05 5.98 6.01 0.2M
2023-07-03 6.00 6.04 5.96 6.01 0.5M
2023-06-30 6.31 6.31 5.93 5.94 1.3M
2023-06-29 6.05 6.29 5.93 6.21 1.9M
2023-06-28 6.01 6.03 5.96 6.03 0.6M
2023-06-27 5.95 6.18 5.95 6.00 1.2M
2023-06-26 5.95 6.04 5.91 5.95 0.9M
2023-06-23 6.10 6.17 5.91 5.95 1.2M
2023-06-21 6.18 6.29 6.08 6.08 0.5M
2023-06-20 6.31 6.31 6.18 6.18 0.4M
2023-06-19 6.23 6.30 6.20 6.30 1.4M
2023-06-16 6.50 6.50 6.25 6.36 7.0M
2023-06-15 6.50 6.55 6.37 6.53 1.8M
2023-06-14 6.37 6.49 6.35 6.43 1.7M
2023-06-13 6.15 6.41 6.15 6.37 1.2M
2023-06-12 6.18 6.22 6.13 6.15 3.0M
2023-06-09 6.16 6.25 6.14 6.18 1.4M
2023-06-08 6.22 6.22 6.10 6.17 0.5M
2023-06-07 6.15 6.22 6.12 6.14 0.5M
2023-06-06 6.13 6.24 6.12 6.15 0.4M
2023-06-05 6.01 6.26 6.00 6.17 1.4M
2023-06-02 5.95 6.03 5.91 5.95 2.0M
2023-06-01 6.09 6.20 6.09 6.10 0.9M
2023-05-31 6.04 6.16 5.97 6.06 3.7M
2023-05-30 6.17 6.17 6.05 6.07 0.9M
2023-05-29 6.21 6.34 6.15 6.15 0.5M
2023-05-25 6.13 6.27 6.03 6.21 2.6M
2023-05-24 6.32 6.32 6.11 6.13 1.2M
2023-05-23 6.48 6.48 6.31 6.34 0.5M
2023-05-22 6.30 6.49 6.30 6.43 1.8M
2023-05-19 6.40 6.40 6.29 6.30 0.6M
2023-05-18 6.50 6.54 6.36 6.40 2.2M
2023-05-17 6.56 6.56 6.47 6.55 0.6M
2023-05-16 6.52 6.59 6.52 6.56 0.4M
2023-05-15 6.50 6.52 6.39 6.51 0.5M
2023-05-12 6.55 6.55 6.41 6.46 0.8M
2023-05-11 6.68 6.68 6.54 6.55 0.5M
2023-05-10 6.53 6.63 6.50 6.59 0.9M
2023-05-09 6.46 6.57 6.46 6.53 0.8M
2023-05-08 6.41 6.56 6.41 6.51 1.2M
2023-05-05 6.48 6.50 6.38 6.44 0.7M
2023-05-04 6.45 6.53 6.45 6.45 0.7M
2023-05-03 6.54 6.55 6.32 6.36 0.7M
2023-05-02 6.46 6.60 6.46 6.52 0.7M
2023-04-28 6.48 6.50 6.39 6.45 0.5M
2023-04-27 6.30 6.44 6.21 6.39 1.6M
2023-04-26 6.20 6.30 6.18 6.23 1.0M
2023-04-25 6.53 6.53 6.34 6.38 1.0M
2023-04-24 6.50 6.56 6.50 6.52 0.7M
2023-04-21 6.56 6.56 6.51 6.53 0.8M
2023-04-20 6.51 6.59 6.50 6.56 0.4M
2023-04-19 6.54 6.60 6.49 6.56 1.4M
2023-04-18 6.53 6.59 6.52 6.54 1.0M
2023-04-17 6.63 6.63 6.50 6.53 0.8M
2023-04-14 6.65 6.65 6.52 6.60 0.8M
2023-04-13 6.56 6.62 6.48 6.62 0.7M
2023-04-12 6.66 6.66 6.54 6.56 0.5M
2023-04-11 6.62 6.68 6.50 6.56 0.9M
2023-04-06 6.64 6.65 6.55 6.60 0.5M
2023-04-04 6.60 6.64 6.46 6.61 3.9M
2023-04-03 6.60 6.62 6.37 6.56 1.9M
2023-03-31 6.66 6.71 6.56 6.59 3.6M
2023-03-30 6.54 6.71 6.54 6.64 4.6M
2023-03-29 6.54 6.63 6.46 6.53 1.1M
2023-03-28 6.54 6.62 6.49 6.54 2.1M
2023-03-27 6.75 6.75 6.45 6.47 1.9M
2023-03-24 6.90 6.96 6.70 6.79 1.3M
2023-03-23 6.73 6.88 6.61 6.78 4.0M
2023-03-22 6.93 6.99 6.85 6.94 1.3M
2023-03-21 6.95 6.95 6.71 6.80 1.5M
2023-03-20 6.99 7.12 6.93 6.98 0.5M
2023-03-17 6.95 7.08 6.91 7.02 0.9M
2023-03-16 6.92 7.07 6.90 6.90 0.7M
2023-03-15 7.00 7.12 6.97 6.99 0.8M
2023-03-14 7.15 7.19 6.93 6.95 0.7M
2023-03-13 6.97 7.19 6.94 7.11 0.9M
2023-03-10 7.10 7.13 6.96 7.02 1.0M
2023-03-09 7.38 7.39 6.99 6.99 1.7M
2023-03-08 7.16 7.39 7.16 7.38 2.1M
2023-03-07 7.18 7.18 7.05 7.08 0.5M
2023-03-06 7.15 7.17 7.10 7.10 0.4M
2023-03-03 7.20 7.20 7.02 7.10 0.6M
2023-03-02 7.15 7.18 7.00 7.16 0.8M
2023-03-01 7.03 7.05 6.93 6.98 0.7M
2023-02-28 7.00 7.02 6.85 6.86 1.2M
2023-02-27 7.01 7.07 6.71 6.87 1.0M
2023-02-24 7.10 7.18 7.05 7.07 0.8M
2023-02-23 7.11 7.18 7.05 7.07 0.9M
2023-02-22 7.19 7.20 7.05 7.11 0.8M
2023-02-21 7.25 7.37 7.10 7.18 1.2M
2023-02-20 7.35 7.42 7.15 7.23 0.4M
2023-02-17 7.26 7.30 7.21 7.27 0.4M
2023-02-16 7.52 7.52 7.24 7.24 1.0M
2023-02-15 7.55 7.55 7.50 7.51 0.6M
2023-02-14 7.61 7.62 7.49 7.55 0.8M
2023-02-13 7.48 7.57 7.48 7.55 0.6M
2023-02-10 7.55 7.59 7.48 7.48 0.8M
2023-02-09 7.26 7.52 7.21 7.48 3.3M
2023-02-08 7.50 7.55 7.11 7.25 1.7M
2023-02-07 7.62 7.78 7.50 7.51 1.0M
2023-02-06 7.66 7.67 7.54 7.64 1.2M
2023-02-03 7.70 7.73 7.60 7.68 0.4M
2023-02-02 7.55 7.70 7.52 7.62 1.8M
2023-02-01 7.42 7.55 7.39 7.55 4.6M
2023-01-31 7.47 7.47 7.32 7.40 0.8M
2023-01-30 7.45 7.56 7.31 7.40 1.2M
2023-01-27 7.55 7.55 7.37 7.44 1.6M
2023-01-26 7.42 7.59 7.28 7.35 1.8M
2023-01-20 7.25 7.53 7.19 7.22 1.2M
2023-01-19 7.24 7.33 7.20 7.22 0.5M
2023-01-18 7.18 7.29 7.15 7.22 0.7M
2023-01-17 7.11 7.26 7.04 7.18 1.0M
2023-01-16 7.16 7.16 6.97 7.07 1.0M
2023-01-13 7.22 7.22 7.00 7.05 1.8M
2023-01-12 7.26 7.39 7.05 7.12 0.8M
2023-01-11 7.05 7.30 7.00 7.24 1.8M
2023-01-10 6.99 7.08 6.94 6.98 1.4M
2023-01-09 6.72 6.96 6.72 6.95 1.2M
2023-01-06 6.89 6.90 6.71 6.71 0.6M
2023-01-05 6.97 6.97 6.82 6.89 0.8M
2023-01-04 6.90 6.90 6.80 6.87 0.7M
2023-01-03 6.79 6.84 6.65 6.80 0.5M