PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 210.60
+4.40 (2.13%)
Mar 6, 2026, 4:08 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 205.00 | 205.60 | 201.00 | 205.60 | - | -0.29% | 11,220 |
| Mar 5, 2026 | 205.20 | 209.80 | 190.50 | 206.20 | 206.20 | -1.81% | 43,380 |
| Mar 4, 2026 | 220.00 | 226.40 | 210.00 | 210.00 | 210.00 | -8.70% | 54,220 |
| Mar 3, 2026 | 242.00 | 250.00 | 217.60 | 230.00 | 230.00 | -4.96% | 72,260 |
| Mar 2, 2026 | 251.00 | 251.00 | 232.00 | 242.00 | 242.00 | -4.35% | 51,920 |
| Feb 27, 2026 | 260.00 | 263.20 | 247.00 | 253.00 | 253.00 | -2.84% | 52,640 |
| Feb 26, 2026 | 272.00 | 272.40 | 259.40 | 260.40 | 260.40 | -4.96% | 53,480 |
| Feb 25, 2026 | 277.00 | 279.80 | 272.60 | 274.00 | 274.00 | -1.58% | 50,980 |
| Feb 24, 2026 | 276.00 | 282.00 | 270.60 | 278.40 | 278.40 | 0.87% | 35,820 |
| Feb 23, 2026 | 281.80 | 285.20 | 276.00 | 276.00 | 276.00 | -2.13% | 53,660 |
| Feb 20, 2026 | 279.00 | 282.80 | 267.20 | 282.00 | 282.00 | 0.36% | 37,300 |
| Feb 16, 2026 | 278.00 | 281.80 | 261.00 | 281.00 | 281.00 | 0.14% | 26,340 |
| Feb 13, 2026 | 278.00 | 281.40 | 237.20 | 280.60 | 280.60 | 0.21% | 79,100 |
| Feb 12, 2026 | 273.00 | 281.80 | 265.00 | 280.00 | 280.00 | 1.52% | 35,960 |
| Feb 11, 2026 | 268.00 | 285.00 | 268.00 | 275.80 | 275.80 | 3.14% | 36,960 |
| Feb 10, 2026 | 281.20 | 288.80 | 266.00 | 267.40 | 267.40 | -4.91% | 41,360 |
| Feb 9, 2026 | 280.00 | 287.00 | 274.60 | 281.20 | 281.20 | 0.43% | 46,040 |
| Feb 6, 2026 | 265.40 | 282.00 | 260.00 | 280.00 | 280.00 | 3.78% | 42,800 |
| Feb 5, 2026 | 268.00 | 273.00 | 262.00 | 269.80 | 269.80 | -0.07% | 36,780 |
| Feb 4, 2026 | 259.20 | 274.00 | 258.00 | 270.00 | 270.00 | 4.90% | 37,320 |
| Feb 3, 2026 | 249.80 | 263.80 | 249.80 | 257.40 | 257.40 | 2.55% | 37,883 |
| Feb 2, 2026 | 262.00 | 262.00 | 243.00 | 251.00 | 251.00 | -4.34% | 40,503 |
| Jan 30, 2026 | 271.00 | 273.80 | 261.40 | 262.40 | 262.40 | -3.24% | 42,460 |
| Jan 29, 2026 | 273.00 | 275.80 | 269.60 | 271.20 | 271.20 | 0.37% | 41,440 |
| Jan 28, 2026 | 259.00 | 273.00 | 254.00 | 270.20 | 270.20 | 5.79% | 45,300 |
| Jan 27, 2026 | 246.00 | 260.00 | 240.20 | 255.40 | 255.40 | 5.10% | 54,180 |
| Jan 26, 2026 | 247.00 | 247.20 | 239.40 | 243.00 | 243.00 | -0.90% | 49,480 |
| Jan 23, 2026 | 250.00 | 251.60 | 241.60 | 245.20 | 245.20 | -2.15% | 46,640 |
| Jan 22, 2026 | 228.80 | 253.40 | 228.80 | 250.60 | 250.60 | 9.53% | 46,860 |
| Jan 21, 2026 | 228.00 | 237.00 | 220.00 | 228.80 | 228.80 | -0.52% | 40,040 |
| 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 |