PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 170.10
+0.10 (0.06%)
Aug 24, 2026, 4:08 PM HKT
HKG:2889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 175.00 | 175.20 | 165.40 | 170.10 | 170.10 | 0.06% | 368,820 |
| Aug 21, 2026 | 172.00 | 174.30 | 169.00 | 170.00 | 170.00 | -0.12% | 328,280 |
| Aug 20, 2026 | 173.00 | 178.80 | 168.20 | 170.20 | 170.20 | -1.85% | 473,600 |
| Aug 19, 2026 | 175.00 | 179.10 | 166.00 | 173.40 | 173.40 | -2.36% | 506,240 |
| Aug 18, 2026 | 177.90 | 184.90 | 174.00 | 177.60 | 177.60 | 0.85% | 323,120 |
| Aug 17, 2026 | 186.00 | 186.00 | 173.10 | 176.10 | 176.10 | -3.45% | 795,480 |
| Aug 14, 2026 | 183.30 | 189.60 | 177.20 | 182.40 | 182.40 | 1.33% | 640,220 |
| Aug 13, 2026 | 159.10 | 181.90 | 158.20 | 180.00 | 180.00 | 13.21% | 913,820 |
| Aug 12, 2026 | 168.00 | 174.60 | 158.10 | 159.00 | 159.00 | -3.40% | 948,600 |
| Aug 11, 2026 | 167.00 | 176.60 | 162.10 | 164.60 | 164.60 | -3.01% | 439,860 |
| Aug 10, 2026 | 173.90 | 173.90 | 153.00 | 169.70 | 169.70 | 7.41% | 1,284,880 |
| Aug 7, 2026 | 147.00 | 168.50 | 146.00 | 158.00 | 158.00 | 7.41% | 993,940 |
| Aug 6, 2026 | 133.10 | 149.00 | 131.50 | 147.10 | 147.10 | 10.02% | 662,620 |
| Aug 5, 2026 | 138.50 | 143.20 | 133.70 | 133.70 | 133.70 | -2.41% | 295,644 |
| Aug 4, 2026 | 131.00 | 139.00 | 131.00 | 137.00 | 137.00 | 2.09% | 140,340 |
| Aug 3, 2026 | 130.30 | 137.70 | 129.60 | 134.20 | 134.20 | 2.99% | 193,740 |
| Jul 31, 2026 | 130.00 | 133.00 | 124.20 | 130.30 | 130.30 | 3.66% | 174,860 |
| Jul 30, 2026 | 125.40 | 130.30 | 121.20 | 125.70 | 125.70 | 0.32% | 226,120 |
| Jul 29, 2026 | 131.70 | 131.70 | 123.00 | 125.30 | 125.30 | -3.47% | 192,840 |
| Jul 28, 2026 | 134.80 | 138.70 | 129.70 | 129.80 | 129.80 | -3.71% | 300,180 |
| Jul 27, 2026 | 129.90 | 136.50 | 128.10 | 134.80 | 134.80 | 3.77% | 173,440 |
| Jul 24, 2026 | 125.70 | 133.30 | 122.30 | 129.90 | 129.90 | 3.42% | 303,700 |
| Jul 23, 2026 | 133.80 | 133.80 | 124.20 | 125.60 | 125.60 | -3.46% | 305,900 |
| Jul 22, 2026 | 140.00 | 140.00 | 128.90 | 130.10 | 130.10 | -4.55% | 200,240 |
| Jul 21, 2026 | 119.40 | 138.30 | 119.40 | 136.30 | 136.30 | 10.81% | 312,500 |
| Jul 20, 2026 | 140.00 | 145.20 | 121.70 | 123.00 | 123.00 | -12.14% | 423,320 |
| Jul 17, 2026 | 150.80 | 151.00 | 132.70 | 140.00 | 140.00 | -5.79% | 928,320 |
| Jul 16, 2026 | 146.00 | 152.70 | 143.50 | 148.60 | 148.60 | -1.26% | 432,180 |
| Jul 15, 2026 | 131.00 | 151.80 | 131.00 | 150.50 | 150.50 | 13.33% | 763,020 |
| Jul 14, 2026 | 122.00 | 137.60 | 118.10 | 132.80 | 132.80 | 8.76% | 791,180 |
| Jul 13, 2026 | 110.00 | 124.10 | 110.00 | 122.10 | 122.10 | 6.36% | 531,880 |
| Jul 10, 2026 | 117.10 | 127.30 | 105.00 | 114.80 | 114.80 | -3.53% | 1,934,520 |
| Jul 9, 2026 | 120.00 | 122.50 | 115.20 | 119.00 | 119.00 | -0.83% | 357,480 |
| Jul 8, 2026 | 116.10 | 122.10 | 110.70 | 120.00 | 120.00 | 4.35% | 350,120 |
| Jul 7, 2026 | 114.40 | 117.30 | 110.70 | 115.00 | 115.00 | 0.79% | 200,460 |
| Jul 6, 2026 | 115.20 | 122.80 | 112.10 | 114.10 | 114.10 | -0.95% | 156,660 |
| Jul 3, 2026 | 115.00 | 119.40 | 113.30 | 115.20 | 115.20 | 0.17% | 185,940 |
| Jul 2, 2026 | 119.20 | 124.90 | 114.10 | 115.00 | 115.00 | - | 247,520 |
| Jun 30, 2026 | 118.10 | 120.00 | 113.10 | 115.00 | 115.00 | -2.21% | 229,860 |
| Jun 29, 2026 | 124.00 | 124.00 | 117.60 | 117.60 | 117.60 | -2.73% | 215,580 |
| Jun 26, 2026 | 120.50 | 127.60 | 116.00 | 120.90 | 120.90 | 2.37% | 502,300 |
| Jun 25, 2026 | 131.00 | 134.90 | 118.10 | 118.10 | 118.10 | -10.87% | 440,340 |
| Jun 24, 2026 | 144.00 | 149.50 | 128.80 | 132.50 | 132.50 | -12.25% | 557,400 |
| Jun 23, 2026 | 165.60 | 165.60 | 127.10 | 151.00 | 151.00 | -8.98% | 917,540 |
| Jun 22, 2026 | 172.80 | 196.10 | 157.30 | 165.90 | 165.90 | -11.24% | 1,085,100 |
| Jun 18, 2026 | 179.00 | 190.50 | 171.10 | 186.90 | 186.90 | 5.30% | 465,520 |
| Jun 17, 2026 | 208.40 | 208.40 | 177.10 | 177.50 | 177.50 | -15.64% | 517,060 |
| Jun 16, 2026 | 221.00 | 221.20 | 205.00 | 210.40 | 210.40 | -4.28% | 491,760 |
| Jun 15, 2026 | 219.20 | 227.80 | 215.20 | 219.80 | 219.80 | 0.27% | 400,120 |
| Jun 12, 2026 | 215.00 | 221.00 | 209.00 | 219.20 | 219.20 | 4.38% | 474,260 |