Pangaea Connectivity Technology Limited (HKG:1473)
Hong Kong · Delayed Price · Currency is HKD 1.290
-0.110 (-7.86%)
Jul 6, 2026, 3:59 PM HKT
HKG:1473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.47 | 1.54 | 1.45 | 1.47 | - | -0.68% | 1,120,000 |
| 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 |
| May 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 332,000 |
| May 11, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 2.04% | 3,916,000 |
| May 8, 2026 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | - | 1,048,000 |
| May 7, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 232,000 |
| May 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 620,000 |
| May 5, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,904,000 |
| May 4, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | - | 3,608,000 |
| Apr 30, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 288,000 |
| Apr 29, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 252,000 |
| Apr 28, 2026 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 2,472,000 |
| Apr 27, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 7.07% | 3,284,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 220,000 |
| Apr 23, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,456,000 |
| Apr 22, 2026 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 10.87% | 1,820,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 52,000 |