Paradise Entertainment Limited (HKG:1180)
Hong Kong
· Delayed Price · Currency is HKD 0.530
-0.070 (-11.67%)
Mar 10, 2026, 2:32 PM HKT
Paradise Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 40,000 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 148,000 |
| Mar 6, 2026 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -1.67% | 748,000 |
| Mar 5, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 684,000 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 728,000 |
| Mar 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 528,000 |
| Mar 2, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 680,000 |
| Feb 27, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 316,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | - | 356,000 |
| Feb 25, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,156,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | - | 144,000 |
| Feb 23, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | 1.61% | 1,512,000 |
| Feb 20, 2026 | 0.60 | 0.66 | 0.60 | 0.62 | 0.62 | 3.33% | 3,668,000 |
| Feb 16, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 259,000 |
| Feb 13, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 712,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 412,300 |
| Feb 11, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 636,000 |
| Feb 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 80,000 |
| Feb 9, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 276,000 |
| Feb 6, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 352,500 |
| Feb 5, 2026 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 3.39% | 332,000 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.50 | 0.59 | 0.59 | -4.84% | 1,780,000 |
| Feb 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,000 |
| Feb 2, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 360,000 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 9,000 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 440,400 |
| Jan 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 284,000 |
| Jan 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 276,600 |
| Jan 26, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 368,000 |
| Jan 23, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 108,000 |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 8,000 |
| Jan 21, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 684,000 |
| Jan 20, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 444,000 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 808,180 |
| Jan 16, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 260,000 |
| Jan 15, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,948,000 |
| Jan 14, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 1,257,000 |
| Jan 13, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 437,000 |
| Jan 12, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 456,000 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 28,000 |
| Jan 8, 2026 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | - | 568,000 |
| Jan 7, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 32,000 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 2,301,500 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 652,000 |
| Jan 2, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 136,000 |
| Dec 31, 2025 | 0.65 | 0.66 | 0.65 | 0.64 | 0.64 | 3.23% | 76,000 |
| Dec 30, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 456,000 |
| Dec 29, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 164,000 |
| Dec 24, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 102,761 |
| Dec 23, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | 388,000 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 148,500 |
| Dec 19, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.61% | 532,000 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 5.08% | 196,000 |
| Dec 17, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 236,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | 3.45% | 334,000 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -4.92% | 583,000 |
| Dec 12, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | - | 184,960 |
| Dec 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 222,900 |
| Dec 10, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 372,000 |
| Dec 9, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 592,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -8.82% | 1,256,000 |
| Dec 5, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 6.25% | 484,000 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 152,000 |
| Dec 3, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 732,300 |
| Dec 2, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 344,000 |
| Dec 1, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 860,000 |
| Nov 28, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 320,000 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 116,000 |
| Nov 26, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 709,864 |
| Nov 25, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 1.41% | 60,000 |
| Nov 24, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 324,000 |
| Nov 21, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 136,000 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 64,000 |
| Nov 19, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 102,680 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 172,000 |
| Nov 17, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | 96,000 |
| Nov 14, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 324,000 |
| Nov 13, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -2.67% | 1,452,000 |
| Nov 12, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 596,000 |
| Nov 11, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | - | 548,500 |
| Nov 10, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | - | 686,020 |
| Nov 7, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 178,000 |
| Nov 6, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 152,000 |
| Nov 5, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 76,000 |
| Nov 4, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -2.56% | 936,000 |
| Nov 3, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 200,000 |
| Oct 31, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 972,540 |
| Oct 30, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 412,000 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 316,000 |
| Oct 27, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 532,000 |
| Oct 24, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 320,000 |
| Oct 23, 2025 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 1.30% | 1,112,000 |
| Oct 22, 2025 | 0.77 | 0.79 | 0.74 | 0.77 | 0.77 | 4.05% | 508,000 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -1.33% | 918,000 |
| Oct 20, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | - | 376,200 |
| Oct 17, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.85% | 706,400 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 2.63% | 455,000 |
| Oct 15, 2025 | 0.80 | 0.81 | 0.72 | 0.76 | 0.76 | -5.00% | 2,352,000 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 1,468,000 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 1,036,300 |