Pangaea Connectivity Technology Limited (HKG:1473)
Hong Kong · Delayed Price · Currency is HKD 1.090
-0.050 (-4.39%)
Nov 5, 2026, 4:08 PM HKT
HKG:1473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -4.39% | 1,268,000 |
| Nov 4, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | - | 1,024,000 |
| Nov 3, 2026 | 1.18 | 1.18 | 1.06 | 1.14 | 1.14 | -3.80% | 2,060,800 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -1.25% | 456,000 |
| Oct 30, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 1,556,000 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -3.67% | 628,000 |
| Oct 28, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.94% | 360,000 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.86% | 524,000 |
| Oct 26, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 332,000 |
| Oct 23, 2026 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 3.00% | 716,000 |
| Oct 22, 2026 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -6.43% | 1,144,000 |
| Oct 21, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | - | 340,000 |
| Oct 20, 2026 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -1.19% | 376,000 |
| Oct 16, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 1,056,000 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -5.22% | 1,908,000 |
| Oct 14, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 400,000 |
| Oct 13, 2026 | 1.35 | 1.36 | 1.25 | 1.33 | 1.33 | - | 1,908,000 |
| Oct 12, 2026 | 1.55 | 1.69 | 1.32 | 1.33 | 1.33 | -12.50% | 8,512,000 |
| Oct 9, 2026 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 5.19% | 2,288,000 |
| Oct 8, 2026 | 1.52 | 1.53 | 1.38 | 1.45 | 1.45 | -6.47% | 1,916,000 |
| Oct 7, 2026 | 1.55 | 1.56 | 1.47 | 1.55 | 1.55 | -0.32% | 872,000 |
| Oct 6, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | - | 1,160,000 |
| Oct 5, 2026 | 1.49 | 1.64 | 1.46 | 1.55 | 1.55 | 4.03% | 3,970,222 |
| Oct 2, 2026 | 1.30 | 1.57 | 1.30 | 1.49 | 1.49 | 10.78% | 5,492,000 |
| Sep 30, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 2.67% | 2,992,000 |
| Sep 29, 2026 | 1.16 | 1.31 | 1.15 | 1.31 | 1.31 | 8.26% | 2,704,000 |
| Sep 28, 2026 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -2.02% | 1,880,000 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 164,000 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.41% | 260,000 |
| Sep 23, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 264,000 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -3.13% | 984,000 |
| Sep 21, 2026 | 1.25 | 1.30 | 1.18 | 1.28 | 1.28 | 4.92% | 2,808,000 |
| Sep 18, 2026 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 7.49% | 768,000 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 240,000 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.43% | 408,000 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 264,000 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 460,000 |
| Sep 11, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.30% | 980,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -2.53% | 1,088,000 |
| Sep 9, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -0.42% | 1,220,000 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -4.42% | 1,724,000 |
| Sep 7, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 2.05% | 1,580,000 |
| Sep 4, 2026 | 1.22 | 1.28 | 1.19 | 1.22 | 1.22 | - | 2,472,000 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | - | 1,500,000 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 2,152,000 |
| Sep 1, 2026 | 1.18 | 1.33 | 1.16 | 1.28 | 1.28 | 10.82% | 4,280,000 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -6.10% | 1,788,000 |
| Aug 28, 2026 | 1.10 | 1.23 | 1.09 | 1.23 | 1.23 | 13.36% | 5,960,000 |
| Aug 27, 2026 | 1.10 | 1.13 | 0.97 | 1.09 | 1.09 | 1.88% | 6,272,000 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.02 | 1.07 | 1.07 | -11.98% | 8,400,000 |