Pangaea Connectivity Technology Limited 1473
HKEX · Hong Kong SAR China · Distribution Services
HKD 1.49+0.15 (+10.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.49 | +10.78% | HKD 1.30 | HKD 1.57 | HKD 1.30 | 5.54M |
| 2026-09-30 | HKD 1.35 | +2.67% | HKD 1.25 | HKD 1.38 | HKD 1.25 | 2.99M |
| 2026-09-29 | HKD 1.31 | +8.26% | HKD 1.16 | HKD 1.31 | HKD 1.15 | 2.70M |
| 2026-09-28 | HKD 1.21 | -2.02% | HKD 1.21 | HKD 1.23 | HKD 1.16 | 1.88M |
| 2026-09-25 | HKD 1.24 | 0.00% | HKD 1.23 | HKD 1.24 | HKD 1.21 | 164.00K |
| 2026-09-24 | HKD 1.24 | +0.41% | HKD 1.22 | HKD 1.25 | HKD 1.20 | 260.00K |
| 2026-09-23 | HKD 1.23 | -0.81% | HKD 1.21 | HKD 1.24 | HKD 1.20 | 264.00K |
| 2026-09-22 | HKD 1.24 | -3.12% | HKD 1.28 | HKD 1.32 | HKD 1.23 | 984.00K |
| 2026-09-21 | HKD 1.28 | +4.92% | HKD 1.25 | HKD 1.29 | HKD 1.18 | 2.81M |
| 2026-09-18 | HKD 1.22 | +7.49% | HKD 1.13 | HKD 1.23 | HKD 1.13 | 768.00K |
| 2026-09-17 | HKD 1.13 | -0.87% | HKD 1.19 | HKD 1.19 | HKD 1.12 | 240.00K |
| 2026-09-16 | HKD 1.14 | -0.43% | HKD 1.14 | HKD 1.15 | HKD 1.13 | 408.00K |
| 2026-09-15 | HKD 1.15 | -0.43% | HKD 1.13 | HKD 1.15 | HKD 1.12 | 264.00K |
| 2026-09-14 | HKD 1.15 | -1.28% | HKD 1.17 | HKD 1.18 | HKD 1.15 | 460.00K |
| 2026-09-11 | HKD 1.17 | +1.30% | HKD 1.15 | HKD 1.18 | HKD 1.12 | 980.00K |
| 2026-09-10 | HKD 1.15 | -2.53% | HKD 1.20 | HKD 1.20 | HKD 1.12 | 1.09M |
| 2026-09-09 | HKD 1.18 | -0.42% | HKD 1.17 | HKD 1.24 | HKD 1.17 | 1.22M |
| 2026-09-08 | HKD 1.19 | -4.42% | HKD 1.21 | HKD 1.23 | HKD 1.17 | 1.72M |
| 2026-09-07 | HKD 1.25 | +2.05% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 1.58M |
| 2026-09-04 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.28 | HKD 1.19 | 2.47M |
| 2026-09-03 | HKD 1.22 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 1.50M |
| 2026-09-02 | HKD 1.22 | -4.69% | HKD 1.27 | HKD 1.29 | HKD 1.18 | 2.15M |
| 2026-09-01 | HKD 1.28 | +10.82% | HKD 1.18 | HKD 1.33 | HKD 1.16 | 4.28M |
| 2026-08-31 | HKD 1.15 | -6.10% | HKD 1.28 | HKD 1.28 | HKD 1.14 | 1.79M |
| 2026-08-28 | HKD 1.23 | +13.36% | HKD 1.10 | HKD 1.23 | HKD 1.09 | 5.96M |
| 2026-08-27 | HKD 1.09 | +1.88% | HKD 1.10 | HKD 1.13 | HKD 0.96 | 6.27M |
| 2026-08-26 | HKD 1.07 | -11.98% | HKD 1.21 | HKD 1.21 | HKD 1.01 | 8.40M |
| 2026-08-25 | HKD 1.21 | -1.22% | HKD 1.22 | HKD 1.25 | HKD 1.19 | 1.68M |
| 2026-08-24 | HKD 1.23 | -5.04% | HKD 1.33 | HKD 1.33 | HKD 1.19 | 6.82M |
| 2026-08-21 | HKD 1.29 | +1.98% | HKD 1.26 | HKD 1.31 | HKD 1.26 | 1.91M |
| 2026-08-20 | HKD 1.26 | -1.94% | HKD 1.31 | HKD 1.31 | HKD 1.21 | 1.80M |
| 2026-08-19 | HKD 1.29 | -1.15% | HKD 1.30 | HKD 1.32 | HKD 1.21 | 4.28M |
| 2026-08-18 | HKD 1.30 | -4.74% | HKD 1.38 | HKD 1.43 | HKD 1.30 | 3.47M |
| 2026-08-17 | HKD 1.37 | +13.22% | HKD 1.21 | HKD 1.42 | HKD 1.21 | 7.36M |
| 2026-08-14 | HKD 1.21 | -3.59% | HKD 1.25 | HKD 1.25 | HKD 1.21 | 1.08M |
| 2026-08-13 | HKD 1.25 | -3.09% | HKD 1.27 | HKD 1.34 | HKD 1.23 | 2.20M |
| 2026-08-12 | HKD 1.29 | +3.19% | HKD 1.29 | HKD 1.30 | HKD 1.26 | 1.41M |
| 2026-08-11 | HKD 1.25 | -2.33% | HKD 1.28 | HKD 1.30 | HKD 1.24 | 996.00K |
| 2026-08-10 | HKD 1.28 | -0.39% | HKD 1.31 | HKD 1.32 | HKD 1.26 | 1.98M |
| 2026-08-07 | HKD 1.29 | +3.20% | HKD 1.25 | HKD 1.33 | HKD 1.24 | 2.58M |
| 2026-08-06 | HKD 1.25 | -2.72% | HKD 1.29 | HKD 1.32 | HKD 1.24 | 996.00K |
| 2026-08-05 | HKD 1.28 | -0.39% | HKD 1.26 | HKD 1.34 | HKD 1.24 | 2.55M |
| 2026-08-04 | HKD 1.29 | +6.17% | HKD 1.22 | HKD 1.31 | HKD 1.22 | 1.34M |
| 2026-08-03 | HKD 1.22 | -3.57% | HKD 1.26 | HKD 1.27 | HKD 1.20 | 1.70M |
| 2026-07-31 | HKD 1.26 | +3.28% | HKD 1.30 | HKD 1.38 | HKD 1.22 | 2.41M |
| 2026-07-30 | HKD 1.22 | -8.27% | HKD 1.33 | HKD 1.38 | HKD 1.20 | 6.15M |
| 2026-07-29 | HKD 1.33 | -8.28% | HKD 1.40 | HKD 1.49 | HKD 1.32 | 4.04M |
| 2026-07-28 | HKD 1.45 | -11.04% | HKD 1.63 | HKD 1.63 | HKD 1.43 | 3.59M |
| 2026-07-27 | HKD 1.63 | +1.87% | HKD 1.57 | HKD 1.63 | HKD 1.54 | 1.26M |
| 2026-07-24 | HKD 1.60 | -1.84% | HKD 1.58 | HKD 1.63 | HKD 1.54 | 1.40M |
| 2026-07-23 | HKD 1.63 | -2.40% | HKD 1.60 | HKD 1.71 | HKD 1.59 | 1.67M |
| 2026-07-22 | HKD 1.67 | +1.21% | HKD 1.63 | HKD 1.73 | HKD 1.53 | 4.18M |
| 2026-07-21 | HKD 1.65 | +17.86% | HKD 1.40 | HKD 1.65 | HKD 1.40 | 8.06M |
| 2026-07-20 | HKD 1.40 | +8.53% | HKD 1.30 | HKD 1.47 | HKD 1.28 | 4.16M |
| 2026-07-17 | HKD 1.29 | -7.19% | HKD 1.36 | HKD 1.38 | HKD 1.20 | 8.76M |
| 2026-07-16 | HKD 1.39 | +2.21% | HKD 1.34 | HKD 1.48 | HKD 1.34 | 3.28M |
| 2026-07-15 | HKD 1.36 | +0.74% | HKD 1.42 | HKD 1.42 | HKD 1.30 | 1.28M |
| 2026-07-14 | HKD 1.35 | +3.05% | HKD 1.31 | HKD 1.42 | HKD 1.28 | 1.33M |
| 2026-07-13 | HKD 1.31 | -7.75% | HKD 1.42 | HKD 1.47 | HKD 1.30 | 4.72M |
| 2026-07-10 | HKD 1.42 | +2.90% | HKD 1.38 | HKD 1.44 | HKD 1.36 | 740.00K |
| 2026-07-09 | HKD 1.38 | +3.76% | HKD 1.34 | HKD 1.42 | HKD 1.34 | 1.68M |
| 2026-07-08 | HKD 1.33 | +1.53% | HKD 1.36 | HKD 1.40 | HKD 1.31 | 1.12M |
| 2026-07-07 | HKD 1.31 | +1.55% | HKD 1.29 | HKD 1.33 | HKD 1.26 | 2.01M |
| 2026-07-06 | HKD 1.29 | -7.86% | HKD 1.40 | HKD 1.40 | HKD 1.24 | 3.12M |
| 2026-07-03 | HKD 1.40 | -5.41% | HKD 1.47 | HKD 1.54 | HKD 1.37 | 4.28M |
| 2026-07-02 | HKD 1.48 | -10.30% | HKD 1.66 | HKD 1.66 | HKD 1.45 | 7.66M |
| 2026-06-30 | HKD 1.65 | +30.95% | HKD 1.24 | HKD 1.95 | HKD 1.21 | 25.40M |
| 2026-06-29 | HKD 1.26 | 0.00% | HKD 1.29 | HKD 1.34 | HKD 1.23 | 1.54M |
| 2026-06-26 | HKD 1.26 | -1.56% | HKD 1.28 | HKD 1.30 | HKD 1.20 | 3.53M |
| 2026-06-25 | HKD 1.28 | -11.72% | HKD 1.49 | HKD 1.54 | HKD 1.28 | 3.98M |
| 2026-06-24 | HKD 1.45 | +3.57% | HKD 1.42 | HKD 1.46 | HKD 1.36 | 1.47M |
| 2026-06-23 | HKD 1.40 | -15.15% | HKD 1.64 | HKD 1.70 | HKD 1.40 | 5.12M |
| 2026-06-22 | HKD 1.65 | +6.45% | HKD 1.60 | HKD 1.68 | HKD 1.47 | 3.01M |
| 2026-06-18 | HKD 1.55 | -3.13% | HKD 1.59 | HKD 1.60 | HKD 1.52 | 3.18M |
| 2026-06-17 | HKD 1.60 | +1.27% | HKD 1.54 | HKD 1.78 | HKD 1.53 | 4.51M |
| 2026-06-16 | HKD 1.58 | +3.95% | HKD 1.53 | HKD 1.61 | HKD 1.47 | 2.80M |
| 2026-06-15 | HKD 1.52 | -7.88% | HKD 1.66 | HKD 1.67 | HKD 1.51 | 5.10M |
| 2026-06-12 | HKD 1.65 | -2.94% | HKD 1.75 | HKD 1.78 | HKD 1.63 | 3.09M |
| 2026-06-11 | HKD 1.70 | -2.30% | HKD 1.74 | HKD 1.76 | HKD 1.67 | 4.03M |
| 2026-06-10 | HKD 1.74 | -3.33% | HKD 1.80 | HKD 1.90 | HKD 1.62 | 8.51M |
| 2026-06-09 | HKD 1.80 | +21.62% | HKD 1.50 | HKD 1.88 | HKD 1.48 | 17.92M |
| 2026-06-08 | HKD 1.48 | -6.92% | HKD 1.59 | HKD 1.62 | HKD 1.42 | 6.52M |
| 2026-06-05 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.70 | HKD 1.47 | 7.08M |
| 2026-06-04 | HKD 1.59 | -4.79% | HKD 1.67 | HKD 1.72 | HKD 1.52 | 10.06M |
| 2026-06-03 | HKD 1.67 | -1.76% | HKD 1.95 | HKD 2.00 | HKD 1.60 | 26.72M |
| 2026-06-02 | HKD 1.70 | -8.60% | HKD 1.79 | HKD 1.97 | HKD 1.62 | 15.35M |
| 2026-06-01 | HKD 1.86 | +52.46% | HKD 1.31 | HKD 2.03 | HKD 1.15 | 55.81M |
| 2026-05-29 | HKD 1.22 | -28.24% | HKD 1.65 | HKD 1.67 | HKD 1.04 | 35.62M |
| 2026-05-28 | HKD 1.70 | +49.12% | HKD 1.22 | HKD 1.75 | HKD 1.09 | 69.71M |
| 2026-05-27 | HKD 1.14 | +37.35% | HKD 0.83 | HKD 1.15 | HKD 0.83 | 34.13M |