Pangaea Connectivity Technology Limited (HKG:1473)
Hong Kong · Delayed Price · Currency is HKD 1.600
-0.030 (-1.84%)
Jul 24, 2026, 4:08 PM HKT
HKG:1473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.58 | 1.63 | 1.54 | 1.60 | 1.60 | -1.84% | 1,404,000 |
| Jul 23, 2026 | 1.60 | 1.71 | 1.59 | 1.63 | 1.63 | -2.40% | 1,671,556 |
| Jul 22, 2026 | 1.63 | 1.73 | 1.53 | 1.67 | 1.67 | 1.21% | 4,184,000 |
| Jul 21, 2026 | 1.40 | 1.65 | 1.40 | 1.65 | 1.65 | 17.86% | 8,060,000 |
| Jul 20, 2026 | 1.30 | 1.47 | 1.28 | 1.40 | 1.40 | 8.53% | 4,156,000 |
| Jul 17, 2026 | 1.36 | 1.38 | 1.20 | 1.29 | 1.29 | -7.19% | 8,764,000 |
| Jul 16, 2026 | 1.34 | 1.48 | 1.34 | 1.39 | 1.39 | 2.21% | 3,276,000 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | 0.74% | 1,284,000 |
| Jul 14, 2026 | 1.31 | 1.42 | 1.28 | 1.35 | 1.35 | 3.05% | 1,328,000 |
| Jul 13, 2026 | 1.42 | 1.47 | 1.30 | 1.31 | 1.31 | -7.75% | 4,724,000 |
| Jul 10, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 740,000 |
| Jul 9, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | 3.76% | 1,680,000 |
| Jul 8, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | 1.53% | 1,116,000 |
| Jul 7, 2026 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 2,008,000 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.24 | 1.29 | 1.29 | -7.86% | 3,116,000 |
| Jul 3, 2026 | 1.47 | 1.54 | 1.37 | 1.40 | 1.40 | -5.41% | 4,279,000 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.45 | 1.48 | 1.48 | -10.30% | 7,656,000 |
| Jun 30, 2026 | 1.24 | 1.95 | 1.21 | 1.65 | 1.65 | 30.95% | 25,398,236 |
| Jun 29, 2026 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | - | 1,544,000 |
| Jun 26, 2026 | 1.28 | 1.30 | 1.20 | 1.26 | 1.26 | -1.56% | 3,532,000 |
| Jun 25, 2026 | 1.49 | 1.54 | 1.28 | 1.28 | 1.28 | -11.72% | 3,984,000 |
| Jun 24, 2026 | 1.42 | 1.46 | 1.36 | 1.45 | 1.45 | 3.57% | 1,472,000 |
| Jun 23, 2026 | 1.64 | 1.70 | 1.40 | 1.40 | 1.40 | -15.15% | 5,120,000 |
| Jun 22, 2026 | 1.60 | 1.68 | 1.47 | 1.65 | 1.65 | 6.45% | 3,012,000 |
| Jun 18, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 3,180,000 |
| Jun 17, 2026 | 1.54 | 1.78 | 1.53 | 1.60 | 1.60 | 1.27% | 4,510,000 |
| Jun 16, 2026 | 1.53 | 1.61 | 1.47 | 1.58 | 1.58 | 3.95% | 2,800,000 |
| Jun 15, 2026 | 1.66 | 1.67 | 1.51 | 1.52 | 1.52 | -7.88% | 5,104,000 |
| Jun 12, 2026 | 1.75 | 1.78 | 1.63 | 1.65 | 1.65 | -2.94% | 3,092,000 |
| Jun 11, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 4,032,000 |
| Jun 10, 2026 | 1.80 | 1.90 | 1.62 | 1.74 | 1.74 | -3.33% | 8,508,000 |
| Jun 9, 2026 | 1.50 | 1.88 | 1.48 | 1.80 | 1.80 | 21.62% | 17,916,000 |
| Jun 8, 2026 | 1.59 | 1.62 | 1.42 | 1.48 | 1.48 | -6.92% | 6,524,000 |
| Jun 5, 2026 | 1.59 | 1.70 | 1.47 | 1.59 | 1.59 | - | 7,084,000 |
| Jun 4, 2026 | 1.67 | 1.72 | 1.52 | 1.59 | 1.59 | -4.79% | 10,060,000 |
| Jun 3, 2026 | 1.95 | 2.00 | 1.60 | 1.67 | 1.67 | -1.76% | 26,716,000 |
| Jun 2, 2026 | 1.79 | 1.97 | 1.62 | 1.70 | 1.70 | -8.60% | 15,352,000 |
| Jun 1, 2026 | 1.31 | 2.03 | 1.15 | 1.86 | 1.86 | 52.46% | 55,807,500 |
| May 29, 2026 | 1.65 | 1.67 | 1.04 | 1.22 | 1.22 | -28.24% | 35,616,000 |
| May 28, 2026 | 1.22 | 1.75 | 1.09 | 1.70 | 1.70 | 49.12% | 69,708,000 |
| May 27, 2026 | 0.83 | 1.15 | 0.83 | 1.14 | 1.14 | 37.35% | 34,130,000 |
| May 26, 2026 | 0.65 | 0.84 | 0.65 | 0.83 | 0.83 | 27.69% | 27,177,000 |
| May 22, 2026 | 0.63 | 0.66 | 0.61 | 0.65 | 0.65 | 3.17% | 3,880,000 |
| May 21, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | - | 2,224,000 |
| May 20, 2026 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | - | 3,620,000 |
| May 19, 2026 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | 6.78% | 11,239,000 |
| May 18, 2026 | 0.49 | 0.61 | 0.49 | 0.59 | 0.59 | 21.65% | 16,268,000 |
| May 15, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 1,592,000 |
| May 14, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 956,000 |
| May 13, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 2,688,000 |