PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong · Delayed Price · Currency is HKD 114.80
-4.20 (-3.53%)
Jul 10, 2026, 4:08 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 207.00 | 213.40 | 205.00 | 210.00 | 210.00 | -1.78% | 311,040 |
| Jun 10, 2026 | 207.00 | 219.60 | 207.00 | 213.80 | 213.80 | -2.73% | 405,120 |
| Jun 9, 2026 | 222.00 | 222.80 | 215.00 | 219.80 | 219.80 | 0.27% | 385,960 |
| Jun 8, 2026 | 240.00 | 240.00 | 212.00 | 219.20 | 219.20 | -1.79% | 432,480 |
| Jun 5, 2026 | 212.20 | 230.80 | 203.00 | 223.20 | 223.20 | 3.81% | 1,421,760 |
| Jun 4, 2026 | 228.00 | 228.00 | 212.00 | 215.00 | 215.00 | -5.45% | 354,840 |
| Jun 3, 2026 | 220.00 | 242.40 | 213.40 | 227.40 | 227.40 | 5.28% | 862,120 |
| Jun 2, 2026 | 215.20 | 229.60 | 207.80 | 216.00 | 216.00 | -0.46% | 527,526 |
| Jun 1, 2026 | 201.00 | 230.80 | 198.60 | 217.00 | 217.00 | 7.85% | 767,940 |
| 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 |