PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 222.20
-7.80 (-3.39%)
Jan 21, 2026, 1:21 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 220.00 | 232.40 | 210.00 | 230.00 | 230.00 | 3.98% | 143,860 |
| Jan 19, 2026 | 230.00 | 232.00 | 218.40 | 221.20 | 221.20 | -5.79% | 65,020 |
| Jan 16, 2026 | 221.00 | 239.80 | 212.00 | 234.80 | 234.80 | 5.58% | 101,640 |
| Jan 15, 2026 | 231.00 | 235.00 | 218.80 | 222.40 | 222.40 | -3.72% | 84,540 |
| Jan 14, 2026 | 216.80 | 240.00 | 211.40 | 231.00 | 231.00 | 9.58% | 101,460 |
| Jan 13, 2026 | 223.20 | 226.60 | 200.60 | 210.80 | 210.80 | -5.56% | 308,600 |
| Jan 12, 2026 | 226.80 | 233.60 | 217.20 | 223.20 | 223.20 | -1.50% | 136,880 |
| Jan 9, 2026 | 235.00 | 239.60 | 217.20 | 226.60 | 226.60 | -4.71% | 259,560 |
| Jan 8, 2026 | 228.00 | 239.80 | 226.80 | 237.80 | 237.80 | 4.94% | 63,300 |
| Jan 7, 2026 | 218.60 | 229.20 | 214.00 | 226.60 | 226.60 | 3.09% | 62,164 |
| Jan 6, 2026 | 215.40 | 220.00 | 213.20 | 219.80 | 219.80 | 2.14% | 62,040 |
| Jan 5, 2026 | 223.00 | 227.60 | 208.20 | 215.20 | 215.20 | -4.36% | 64,124 |
| Jan 2, 2026 | 216.00 | 230.00 | 208.20 | 225.00 | 225.00 | 4.17% | 63,100 |
| Dec 31, 2025 | 202.00 | 222.20 | 200.40 | 216.00 | 216.00 | 6.93% | 59,560 |
| Dec 30, 2025 | 202.00 | 205.00 | 193.00 | 202.00 | 202.00 | - | 84,600 |
| Dec 29, 2025 | 197.60 | 205.80 | 193.70 | 202.00 | 202.00 | 2.43% | 64,460 |
| Dec 24, 2025 | 198.00 | 199.90 | 194.30 | 197.20 | 197.20 | -0.75% | 38,200 |
| Dec 23, 2025 | 197.70 | 198.70 | 193.30 | 198.70 | 198.70 | 0.40% | 70,280 |
| Dec 22, 2025 | 191.60 | 198.00 | 185.20 | 197.90 | 197.90 | 6.40% | 69,900 |
| Dec 19, 2025 | 191.00 | 193.10 | 185.00 | 186.00 | 186.00 | -2.92% | 75,740 |
| Dec 18, 2025 | 197.00 | 199.50 | 189.00 | 191.60 | 191.60 | -2.99% | 355,900 |
| Dec 17, 2025 | 198.00 | 200.40 | 193.00 | 197.50 | 197.50 | -0.25% | 65,280 |
| Dec 16, 2025 | 190.00 | 201.00 | 187.30 | 198.00 | 198.00 | 1.96% | 107,000 |
| Dec 15, 2025 | 188.20 | 196.50 | 185.50 | 194.20 | 194.20 | 3.19% | 87,360 |
| Dec 12, 2025 | 186.00 | 190.60 | 180.10 | 188.20 | 188.20 | 1.02% | 65,040 |
| Dec 11, 2025 | 184.40 | 186.80 | 181.40 | 186.30 | 186.30 | 1.75% | 63,300 |
| Dec 10, 2025 | 180.00 | 184.50 | 177.40 | 183.10 | 183.10 | 1.84% | 61,300 |
| Dec 9, 2025 | 181.00 | 182.50 | 176.40 | 179.80 | 179.80 | -0.99% | 62,180 |
| Dec 8, 2025 | 183.20 | 186.00 | 180.10 | 181.60 | 181.60 | -1.30% | 65,680 |
| Dec 5, 2025 | 189.00 | 191.00 | 177.90 | 184.00 | 184.00 | -3.16% | 71,480 |
| Dec 4, 2025 | 192.00 | 192.20 | 187.40 | 190.00 | 190.00 | -0.26% | 79,940 |
| Dec 3, 2025 | 187.00 | 191.00 | 183.40 | 190.50 | 190.50 | 1.28% | 80,920 |
| Dec 2, 2025 | 191.10 | 194.50 | 184.90 | 188.10 | 188.10 | -1.52% | 80,600 |
| Dec 1, 2025 | 190.50 | 203.00 | 185.10 | 191.00 | 191.00 | 0.26% | 91,140 |
| Nov 28, 2025 | 189.00 | 195.10 | 183.50 | 190.50 | 190.50 | 0.26% | 91,280 |
| Nov 27, 2025 | 190.50 | 195.80 | 182.00 | 190.00 | 190.00 | -0.26% | 98,700 |
| Nov 26, 2025 | 179.40 | 194.70 | 179.40 | 190.50 | 190.50 | 6.19% | 95,220 |
| Nov 25, 2025 | 179.30 | 180.70 | 170.00 | 179.40 | 179.40 | 0.06% | 197,900 |
| Nov 24, 2025 | 169.00 | 182.10 | 168.30 | 179.30 | 179.30 | 5.35% | 89,420 |
| Nov 21, 2025 | 169.00 | 171.50 | 165.00 | 170.20 | 170.20 | 0.06% | 69,480 |
| Nov 20, 2025 | 170.00 | 173.00 | 165.00 | 170.10 | 170.10 | 0.06% | 74,400 |
| Nov 19, 2025 | 167.00 | 171.60 | 166.10 | 170.00 | 170.00 | 2.41% | 62,080 |
| Nov 18, 2025 | 174.40 | 174.50 | 163.00 | 166.00 | 166.00 | -4.87% | 97,520 |
| Nov 17, 2025 | 174.00 | 176.00 | 166.30 | 174.50 | 174.50 | 0.06% | 82,940 |
| Nov 14, 2025 | 168.50 | 174.60 | 165.00 | 174.40 | 174.40 | 3.20% | 66,240 |
| Nov 13, 2025 | 172.00 | 172.00 | 164.10 | 169.00 | 169.00 | -1.69% | 74,960 |
| Nov 12, 2025 | 166.00 | 174.90 | 164.10 | 171.90 | 171.90 | 3.06% | 57,420 |
| Nov 11, 2025 | 169.80 | 170.00 | 162.90 | 166.80 | 166.80 | -0.71% | 66,840 |
| Nov 10, 2025 | 166.00 | 168.50 | 161.00 | 168.00 | 168.00 | 2.19% | 76,780 |
| Nov 7, 2025 | 166.10 | 169.30 | 163.50 | 164.40 | 164.40 | -3.18% | 61,400 |