Pangaea Connectivity Technology Limited - 1473.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.38	0.38	0.38	0.36	16,000
December 03, 2025	0.36	0.38	0.38	0.38	0.36	32,000
December 02, 2025	0.38	0.39	0.39	0.39	0.36	92,000
December 01, 2025	0.37	0.38	0.38	0.38	0.37	224,000
November 28, 2025	0.37	0.37	0.37	0.37	0.36	268,000
November 27, 2025	0.39	0.39	0.39	0.39	0.36	1.22M
November 26, 2025	0.4	0.4	0.4	0.4	0.39	172,000
November 25, 2025	0.41	0.4	0.4	0.42	0.38	1.38M
November 24, 2025	0.36	0.43	0.43	0.43	0.36	612,000
November 21, 2025	0.35	0.36	0.36	0.36	0.34	1.96M
November 20, 2025	0.37	0.36	0.36	0.37	0.35	524,000
November 19, 2025	0.37	0.37	0.37	0.37	0.37	480,000
November 18, 2025	0.39	0.37	0.37	0.39	0.37	1.11M
November 17, 2025	0.39	0.39	0.39	0.39	0.38	136,000
November 14, 2025	0.39	0.4	0.4	0.4	0.38	76,000
November 13, 2025	0.39	0.4	0.4	0.4	0.39	148,000
November 12, 2025	0.4	0.4	0.4	0.43	0.39	152,000
November 11, 2025	0.39	0.39	0.39	0.39	0.37	1.15M
November 10, 2025	0.39	0.39	0.39	0.4	0.39	456,000
November 07, 2025	0.41	0.4	0.4	0.41	0.39	476,000
November 06, 2025	0.4	0.41	0.41	0.41	0.4	628,000
November 05, 2025	0.42	0.4	0.4	0.42	0.4	1.11M
November 04, 2025	0.41	0.43	0.43	0.43	0.41	148,000
November 03, 2025	0.41	0.42	0.42	0.42	0.41	672,000
October 31, 2025	0.42	0.43	0.43	0.43	0.41	292,000
October 30, 2025	0.41	0.43	0.43	0.43	0.41	124,000
October 28, 2025	0.41	0.43	0.43	0.43	0.41	152,000
October 27, 2025	0.41	0.41	0.41	0.41	0.41	152,000
October 26, 2025	0.41	0.41	0.41	0.41	0.41	152,000
October 24, 2025	0.41	0.42	0.42	0.42	0.41	148,000
October 23, 2025	0.41	0.42	0.42	0.43	0.41	96,000
October 22, 2025	0.42	0.42	0.42	0.42	0.41	112,000
October 21, 2025	0.41	0.44	0.44	0.44	0.41	436,000
October 20, 2025	0.41	0.41	0.41	0.43	0.4	280,000
October 17, 2025	0.42	0.43	0.43	0.43	0.4	976,000
October 16, 2025	0.43	0.42	0.42	0.45	0.42	724,000
October 15, 2025	0.45	0.42	0.42	0.47	0.42	1.16M
October 14, 2025	0.42	0.46	0.46	0.46	0.41	2.31M
October 13, 2025	0.44	0.43	0.43	0.44	0.41	1.5M
October 10, 2025	0.47	0.45	0.45	0.5	0.43	2.53M
October 09, 2025	0.47	0.46	0.46	0.47	0.46	996,000
October 08, 2025	0.45	0.5	0.5	0.5	0.45	928,000
October 06, 2025	0.47	0.47	0.47	0.47	0.44	1.86M
October 03, 2025	0.45	0.47	0.47	0.47	0.44	1.42M
October 02, 2025	0.46	0.44	0.44	0.48	0.44	508,000
September 30, 2025	0.47	0.45	0.45	0.47	0.45	780,000
September 29, 2025	0.48	0.47	0.47	0.48	0.46	256,000
September 26, 2025	0.47	0.48	0.48	0.49	0.45	4.5M
September 25, 2025	0.48	0.49	0.49	0.49	0.47	540,000
September 24, 2025	0.47	0.5	0.5	0.5	0.47	268,000
September 23, 2025	0.5	0.48	0.48	0.5	0.47	1.1M
September 22, 2025	0.53	0.5	0.5	0.53	0.47	4.16M
September 19, 2025	0.47	0.5	0.5	0.51	0.47	3.32M
September 18, 2025	0.44	0.49	0.49	0.5	0.43	4.23M
September 17, 2025	0.44	0.45	0.45	0.47	0.43	2.17M
September 16, 2025	0.4	0.45	0.45	0.46	0.38	6.94M
September 15, 2025	0.46	0.41	0.41	0.46	0.41	4.13M
September 12, 2025	0.49	0.48	0.48	0.49	0.46	2.45M
September 11, 2025	0.48	0.49	0.49	0.52	0.47	5.04M
September 10, 2025	0.47	0.48	0.48	0.48	0.46	1.51M

Pangaea Connectivity Technology Limited (1473.HK) HKSE