PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 174.80
-5.80 (-3.21%)
Oct 31, 2025, 4:08 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 178.00 | 180.60 | 170.40 | 174.80 | 174.80 | -3.21% | 78,980 |
| Oct 30, 2025 | 181.50 | 185.00 | 179.00 | 180.60 | 180.60 | -0.77% | 76,420 |
| Oct 28, 2025 | 184.90 | 187.80 | 178.00 | 182.00 | 182.00 | -2.15% | 87,305 |
| Oct 27, 2025 | 182.00 | 196.20 | 182.00 | 186.00 | 186.00 | - | 87,245 |
| Oct 26, 2025 | 182.00 | 196.20 | 182.00 | 186.00 | 186.00 | 2.20% | 81,620 |
| Oct 24, 2025 | 172.00 | 187.40 | 168.00 | 182.00 | 182.00 | 7.69% | 76,360 |
| Oct 23, 2025 | 176.00 | 176.00 | 168.60 | 169.00 | 169.00 | -4.95% | 76,980 |
| Oct 22, 2025 | 172.00 | 178.50 | 160.00 | 177.80 | 177.80 | 4.59% | 80,960 |
| Oct 21, 2025 | 180.00 | 185.00 | 169.20 | 170.00 | 170.00 | -4.49% | 76,000 |
| Oct 20, 2025 | 172.00 | 186.70 | 170.50 | 178.00 | 178.00 | 4.71% | 63,280 |
| Oct 17, 2025 | 188.00 | 188.00 | 161.60 | 170.00 | 170.00 | -9.57% | 95,240 |
| Oct 16, 2025 | 192.80 | 192.80 | 180.60 | 188.00 | 188.00 | -2.49% | 74,120 |
| Oct 15, 2025 | 193.50 | 195.30 | 185.30 | 192.80 | 192.80 | -0.36% | 79,720 |
| Oct 14, 2025 | 200.20 | 205.40 | 179.00 | 193.50 | 193.50 | -3.35% | 89,460 |
| Oct 13, 2025 | 192.10 | 207.40 | 190.10 | 200.20 | 200.20 | -0.79% | 55,920 |
| Oct 10, 2025 | 203.20 | 212.20 | 185.60 | 201.80 | 201.80 | -0.79% | 78,740 |
| Oct 9, 2025 | 213.40 | 213.60 | 194.80 | 203.40 | 203.40 | -5.40% | 121,560 |
| Oct 8, 2025 | 180.00 | 216.00 | 180.00 | 215.00 | 215.00 | 20.45% | 487,660 |
| Oct 6, 2025 | 153.00 | 194.00 | 148.00 | 178.50 | 178.50 | 15.76% | 469,240 |
| Oct 3, 2025 | 157.80 | 157.80 | 149.90 | 154.20 | 154.20 | -2.28% | 109,340 |
| Oct 2, 2025 | 161.60 | 165.00 | 143.00 | 157.80 | 157.80 | 0.51% | 318,360 |