PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 217.00
+15.80 (7.85%)
Jun 1, 2026, 4:08 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 201.00 | 230.80 | 198.60 | 222.20 | - | 10.44% | 684,140 |
| May 29, 2026 | 247.80 | 247.80 | 196.00 | 201.20 | 201.20 | -15.46% | 965,440 |
| May 28, 2026 | 249.60 | 249.60 | 208.40 | 238.00 | 238.00 | 3.39% | 1,051,240 |
| May 27, 2026 | 207.00 | 234.60 | 195.20 | 230.20 | 230.20 | 15.16% | 1,061,300 |
| May 26, 2026 | 167.00 | 208.00 | 167.00 | 199.90 | 199.90 | 15.55% | 1,553,900 |
| May 22, 2026 | 170.60 | 175.40 | 167.00 | 173.00 | 173.00 | 3.65% | 631,660 |
| May 21, 2026 | 164.50 | 181.00 | 164.40 | 166.90 | 166.90 | 1.46% | 838,020 |
| May 20, 2026 | 161.00 | 165.00 | 155.80 | 164.50 | 164.50 | 2.17% | 496,460 |
| May 19, 2026 | 159.10 | 167.00 | 156.40 | 161.00 | 161.00 | -2.25% | 623,900 |
| May 18, 2026 | 159.30 | 165.00 | 153.20 | 164.70 | 164.70 | 0.73% | 624,240 |
| May 15, 2026 | 166.60 | 172.00 | 160.00 | 163.50 | 163.50 | -1.51% | 647,820 |
| May 14, 2026 | 175.10 | 179.70 | 163.00 | 166.00 | 166.00 | -2.35% | 1,024,180 |
| May 13, 2026 | 154.00 | 170.00 | 149.00 | 170.00 | 170.00 | 9.54% | 1,247,520 |
| May 12, 2026 | 142.70 | 163.20 | 141.60 | 155.20 | 155.20 | 7.70% | 2,159,580 |
| May 11, 2026 | 140.10 | 150.80 | 138.20 | 144.10 | 144.10 | 2.93% | 1,010,680 |
| May 8, 2026 | 142.30 | 146.70 | 137.50 | 140.00 | 140.00 | -0.92% | 582,960 |
| May 7, 2026 | 140.50 | 143.50 | 138.50 | 141.30 | 141.30 | 0.21% | 473,740 |
| May 6, 2026 | 144.90 | 144.90 | 137.40 | 141.00 | 141.00 | -2.76% | 461,200 |
| May 5, 2026 | 144.80 | 147.40 | 138.90 | 145.00 | 145.00 | 1.26% | 177,540 |
| May 4, 2026 | 134.00 | 147.00 | 134.00 | 143.20 | 143.20 | 5.92% | 196,660 |
| Apr 30, 2026 | 144.10 | 144.10 | 133.10 | 135.20 | 135.20 | -4.99% | 824,120 |
| Apr 29, 2026 | 149.50 | 154.40 | 139.80 | 142.30 | 142.30 | -3.85% | 1,457,120 |
| Apr 28, 2026 | 141.00 | 156.80 | 135.70 | 148.00 | 148.00 | 4.59% | 2,601,600 |
| Apr 27, 2026 | 157.00 | 158.50 | 138.40 | 141.50 | 141.50 | -8.77% | 1,980,340 |
| Apr 24, 2026 | 185.50 | 198.90 | 155.10 | 155.10 | 155.10 | -3.96% | 3,408,140 |
| Apr 23, 2026 | 154.40 | 178.30 | 140.00 | 161.50 | 161.50 | 5.35% | 5,319,200 |
| Apr 22, 2026 | 120.40 | 156.90 | 118.00 | 153.30 | 153.30 | 27.86% | 4,910,620 |
| Apr 21, 2026 | 123.00 | 124.40 | 116.30 | 119.90 | 119.90 | 0.59% | 489,640 |
| Apr 20, 2026 | 118.80 | 125.10 | 118.00 | 119.20 | 119.20 | -0.58% | 533,200 |
| Apr 17, 2026 | 126.80 | 126.80 | 116.10 | 119.90 | 119.90 | -3.31% | 758,980 |
| Apr 16, 2026 | 125.00 | 125.40 | 119.00 | 124.00 | 124.00 | 0.24% | 804,980 |
| Apr 15, 2026 | 140.00 | 140.00 | 123.00 | 123.70 | 123.70 | -4.55% | 1,624,120 |
| Apr 14, 2026 | 116.70 | 150.80 | 115.00 | 129.60 | 129.60 | 16.97% | 4,288,060 |
| Apr 13, 2026 | 108.50 | 114.90 | 103.50 | 110.80 | 110.80 | 3.75% | 689,220 |
| Apr 10, 2026 | 114.00 | 114.00 | 103.10 | 106.80 | 106.80 | -3.78% | 678,700 |
| Apr 9, 2026 | 120.00 | 133.10 | 111.00 | 111.00 | 111.00 | -6.72% | 1,151,500 |
| Apr 8, 2026 | 127.70 | 127.70 | 116.00 | 119.00 | 119.00 | -1.33% | 824,420 |
| Apr 2, 2026 | 123.00 | 127.30 | 116.30 | 120.60 | 120.60 | -0.17% | 834,100 |
| Apr 1, 2026 | 121.00 | 135.90 | 115.20 | 120.80 | 120.80 | 0.25% | 1,009,360 |
| Mar 31, 2026 | 108.00 | 138.20 | 99.95 | 120.50 | 120.50 | 19.43% | 2,270,000 |
| Mar 30, 2026 | 105.00 | 105.00 | 96.00 | 100.90 | 100.90 | -3.90% | 312,240 |
| Mar 27, 2026 | 102.00 | 128.10 | 97.20 | 105.00 | 105.00 | 5.00% | 715,940 |
| Mar 26, 2026 | 106.00 | 107.20 | 100.00 | 100.00 | 100.00 | -6.80% | 52,500 |
| Mar 25, 2026 | 113.00 | 115.30 | 107.00 | 107.30 | 107.30 | -5.13% | 112,680 |
| Mar 24, 2026 | 119.00 | 122.20 | 109.10 | 113.10 | 113.10 | -3.17% | 81,100 |
| Mar 23, 2026 | 125.00 | 127.90 | 116.80 | 116.80 | 116.80 | -8.61% | 101,240 |
| Mar 20, 2026 | 132.00 | 153.80 | 118.40 | 127.80 | 127.80 | 0.08% | 303,240 |
| Mar 19, 2026 | 134.00 | 137.90 | 124.30 | 127.70 | 127.70 | -4.34% | 155,700 |
| Mar 18, 2026 | 143.00 | 143.00 | 132.00 | 133.50 | 133.50 | -5.99% | 261,340 |
| Mar 17, 2026 | 150.00 | 150.00 | 140.30 | 142.00 | 142.00 | -7.19% | 141,220 |