Pangaea Connectivity Technology Limited (HKG:1473)
Hong Kong · Delayed Price · Currency is HKD 1.220
0.00 (0.00%)
Sep 4, 2026, 4:08 PM HKT
HKG:1473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | - | 1,676,000 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.19 | 1.23 | 1.21 | -5.04% | 6,818,667 |
| Aug 21, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.27 | 1.98% | 1,908,000 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.21 | 1.27 | 1.25 | -1.94% | 1,804,000 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.21 | 1.29 | 1.27 | -1.15% | 4,284,000 |
| Aug 18, 2026 | 1.39 | 1.43 | 1.31 | 1.31 | 1.29 | -4.74% | 3,468,000 |
| Aug 17, 2026 | 1.21 | 1.42 | 1.21 | 1.37 | 1.35 | 13.22% | 7,359,200 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.20 | -3.59% | 1,084,000 |
| Aug 13, 2026 | 1.28 | 1.34 | 1.23 | 1.26 | 1.24 | -3.09% | 2,204,000 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.28 | 3.19% | 1,408,000 |
| Aug 11, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.24 | -2.33% | 996,000 |
| Aug 10, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.27 | -0.39% | 1,976,000 |
| Aug 7, 2026 | 1.25 | 1.33 | 1.24 | 1.29 | 1.27 | 3.20% | 2,580,000 |
| Aug 6, 2026 | 1.29 | 1.32 | 1.24 | 1.25 | 1.23 | -2.72% | 996,000 |
| Aug 5, 2026 | 1.27 | 1.34 | 1.24 | 1.29 | 1.27 | -0.39% | 2,552,000 |
| Aug 4, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.27 | 6.17% | 1,336,000 |
| Aug 3, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.20 | -3.57% | 1,696,000 |
| Jul 31, 2026 | 1.30 | 1.38 | 1.22 | 1.26 | 1.24 | 3.28% | 2,413,334 |
| Jul 30, 2026 | 1.33 | 1.38 | 1.20 | 1.22 | 1.21 | -8.27% | 6,154,222 |
| Jul 29, 2026 | 1.40 | 1.49 | 1.32 | 1.33 | 1.31 | -8.28% | 4,036,000 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.43 | 1.45 | 1.43 | -11.04% | 3,592,000 |
| Jul 27, 2026 | 1.57 | 1.63 | 1.54 | 1.63 | 1.61 | 1.88% | 1,258,667 |
| Jul 24, 2026 | 1.58 | 1.63 | 1.54 | 1.60 | 1.58 | -1.84% | 1,404,000 |
| Jul 23, 2026 | 1.60 | 1.71 | 1.59 | 1.63 | 1.61 | -2.40% | 1,671,556 |
| Jul 22, 2026 | 1.63 | 1.73 | 1.53 | 1.67 | 1.65 | 1.21% | 4,184,000 |
| Jul 21, 2026 | 1.40 | 1.65 | 1.40 | 1.65 | 1.63 | 17.86% | 8,060,000 |
| Jul 20, 2026 | 1.30 | 1.47 | 1.28 | 1.40 | 1.38 | 8.53% | 4,156,000 |
| Jul 17, 2026 | 1.36 | 1.38 | 1.20 | 1.29 | 1.27 | -7.19% | 8,764,000 |
| Jul 16, 2026 | 1.34 | 1.48 | 1.34 | 1.39 | 1.37 | 2.21% | 3,276,000 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.30 | 1.36 | 1.34 | 0.74% | 1,284,000 |
| Jul 14, 2026 | 1.31 | 1.42 | 1.28 | 1.35 | 1.33 | 3.05% | 1,328,000 |
| Jul 13, 2026 | 1.42 | 1.47 | 1.30 | 1.31 | 1.29 | -7.75% | 4,724,000 |
| Jul 10, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.40 | 2.90% | 740,000 |
| Jul 9, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.36 | 3.76% | 1,680,000 |
| Jul 8, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.31 | 1.53% | 1,116,000 |
| Jul 7, 2026 | 1.29 | 1.33 | 1.26 | 1.31 | 1.29 | 1.55% | 2,008,000 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.24 | 1.29 | 1.27 | -7.86% | 3,116,000 |
| Jul 3, 2026 | 1.47 | 1.54 | 1.37 | 1.40 | 1.38 | -5.41% | 4,279,000 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.45 | 1.48 | 1.46 | -10.30% | 7,656,000 |
| Jun 30, 2026 | 1.24 | 1.95 | 1.21 | 1.65 | 1.63 | 30.95% | 25,398,236 |
| Jun 29, 2026 | 1.29 | 1.34 | 1.23 | 1.26 | 1.24 | - | 1,544,000 |
| Jun 26, 2026 | 1.28 | 1.30 | 1.20 | 1.26 | 1.24 | -1.56% | 3,532,000 |