PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 57.45
-4.60 (-7.41%)
Oct 15, 2026, 11:45 AM HKT
HKG:2889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 61.70 | 61.70 | 57.25 | 57.45 | 57.45 | -7.41% | 1,644,704 |
| Oct 14, 2026 | 56.40 | 62.85 | 55.50 | 62.05 | 62.05 | 14.48% | 1,642,264 |
| Oct 13, 2026 | 52.80 | 57.35 | 50.10 | 54.20 | 54.20 | 2.65% | 524,100 |
| Oct 12, 2026 | 55.90 | 58.00 | 51.85 | 52.80 | 52.80 | -5.46% | 542,584 |
| Oct 9, 2026 | 55.50 | 58.75 | 53.50 | 55.85 | 55.85 | 1.36% | 971,900 |
| Oct 8, 2026 | 52.00 | 57.30 | 50.05 | 55.10 | 55.10 | 5.96% | 1,578,784 |
| Oct 7, 2026 | 53.40 | 54.70 | 50.00 | 52.00 | 52.00 | -2.80% | 125,400 |
| Oct 6, 2026 | 50.50 | 54.75 | 49.80 | 53.50 | 53.50 | 5.94% | 82,653 |
| Oct 5, 2026 | 50.00 | 53.95 | 49.24 | 50.50 | 50.50 | -3.07% | 128,602 |
| Oct 2, 2026 | 51.00 | 54.90 | 48.00 | 52.10 | 52.10 | 2.16% | 78,573 |
| Sep 30, 2026 | 55.30 | 62.70 | 51.00 | 51.00 | 51.00 | -8.11% | 1,426,428 |
| Sep 29, 2026 | 65.00 | 65.00 | 55.50 | 55.50 | 55.50 | -18.50% | 1,523,709 |
| Sep 28, 2026 | 78.00 | 78.95 | 66.95 | 68.10 | 68.10 | -14.88% | 1,172,460 |
| Sep 25, 2026 | 75.70 | 80.00 | 73.80 | 80.00 | 80.00 | 4.03% | 42,356 |
| Sep 24, 2026 | 77.30 | 81.85 | 76.15 | 76.90 | 76.90 | -0.52% | 532,773 |
| Sep 23, 2026 | 81.30 | 82.30 | 75.50 | 77.30 | 77.30 | -6.30% | 486,256 |
| Sep 22, 2026 | 89.40 | 90.20 | 82.50 | 82.50 | 82.50 | -6.67% | 281,665 |
| Sep 21, 2026 | 93.75 | 95.20 | 88.00 | 88.40 | 88.40 | -4.48% | 520,088 |
| Sep 18, 2026 | 88.00 | 92.55 | 86.05 | 92.55 | 92.55 | 8.82% | 758,527 |
| Sep 17, 2026 | 84.10 | 86.30 | 83.35 | 85.05 | 85.05 | 1.73% | 211,495 |
| Sep 16, 2026 | 84.00 | 88.45 | 83.15 | 83.60 | 83.60 | -0.48% | 497,620 |
| Sep 15, 2026 | 85.00 | 90.50 | 81.20 | 84.00 | 84.00 | -0.24% | 795,300 |
| Sep 14, 2026 | 89.35 | 89.35 | 79.15 | 84.20 | 84.20 | -3.33% | 810,780 |
| Sep 11, 2026 | 96.90 | 99.00 | 85.80 | 87.10 | 87.10 | -12.68% | 751,280 |
| Sep 10, 2026 | 108.60 | 111.00 | 99.75 | 99.75 | 99.75 | -8.99% | 674,420 |
| Sep 9, 2026 | 116.80 | 117.90 | 108.40 | 109.60 | 109.60 | -6.16% | 437,680 |
| Sep 8, 2026 | 126.00 | 126.00 | 110.00 | 116.80 | 116.80 | -16.87% | 1,126,280 |
| Sep 7, 2026 | 140.00 | 146.00 | 136.00 | 140.50 | 140.50 | -3.37% | 602,280 |
| Sep 4, 2026 | 145.90 | 153.80 | 143.30 | 145.40 | 145.40 | 1.89% | 543,260 |
| Sep 3, 2026 | 164.80 | 164.80 | 142.10 | 142.70 | 142.70 | -8.82% | 631,100 |
| Sep 2, 2026 | 148.30 | 165.00 | 141.90 | 156.50 | 156.50 | 5.81% | 818,340 |
| Sep 1, 2026 | 164.70 | 164.70 | 143.10 | 147.90 | 147.90 | -7.10% | 633,740 |
| Aug 31, 2026 | 161.90 | 161.90 | 155.00 | 159.20 | 159.20 | -0.56% | 378,320 |
| Aug 28, 2026 | 173.90 | 173.90 | 153.00 | 160.10 | 160.10 | -5.99% | 513,660 |
| Aug 27, 2026 | 170.20 | 173.80 | 168.00 | 170.30 | 170.30 | 0.06% | 519,800 |
| Aug 26, 2026 | 175.00 | 175.00 | 166.00 | 170.20 | 170.20 | - | 537,920 |
| Aug 25, 2026 | 170.10 | 172.80 | 162.00 | 170.20 | 170.20 | 0.06% | 364,700 |
| 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 |