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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.47	0.47	0.47	0.48	0.47	1.07M
September 08, 2025	0.46	0.47	0.47	0.48	0.46	2.56M
September 05, 2025	0.46	0.46	0.46	0.46	0.45	508,000
September 04, 2025	0.47	0.46	0.46	0.48	0.46	1.24M
September 03, 2025	0.46	0.47	0.47	0.48	0.46	4.62M
September 02, 2025	0.51	0.46	0.46	0.52	0.46	4.63M
September 01, 2025	0.5	0.5	0.5	0.51	0.47	3.05M
August 29, 2025	0.49	0.5	0.5	0.51	0.47	3.8M
August 28, 2025	0.56	0.5	0.5	0.56	0.49	11.43M
August 27, 2025	0.54	0.54	0.54	0.58	0.5	9.76M
August 26, 2025	0.48	0.52	0.52	0.54	0.46	19.46M
August 25, 2025	0.44	0.48	0.48	0.48	0.43	6.23M
August 22, 2025	0.47	0.45	0.45	0.48	0.44	6.75M
August 21, 2025	0.41	0.47	0.47	0.48	0.4	7.69M
August 20, 2025	0.4	0.41	0.41	0.41	0.39	2.54M
August 19, 2025	0.4	0.4	0.4	0.42	0.39	2.51M
August 18, 2025	0.43	0.4	0.4	0.44	0.39	4.69M
August 15, 2025	0.44	0.43	0.43	0.46	0.41	5.34M
August 14, 2025	0.45	0.44	0.44	0.48	0.42	11.81M

Pangaea Connectivity Technology Limited (1473.HK) HKSE