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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.52	0.51	0.51	0.52	0.5	1.69M
January 13, 2026	0.52	0.52	0.52	0.54	0.49	5.66M
January 12, 2026	0.54	0.52	0.52	0.57	0.48	14.98M
January 09, 2026	0.47	0.53	0.53	0.53	0.47	6.45M
January 08, 2026	0.43	0.47	0.47	0.47	0.43	4.99M
January 07, 2026	0.42	0.44	0.44	0.44	0.4	1.05M
January 06, 2026	0.41	0.42	0.42	0.42	0.4	372,000
January 05, 2026	0.42	0.41	0.41	0.42	0.39	2.54M
January 02, 2026	0.37	0.42	0.42	0.42	0.36	1.23M
December 31, 2025	0.39	0.39	0.39	0.39	0.39	0
December 30, 2025	0.37	0.39	0.39	0.39	0.37	176,000
December 29, 2025	0.38	0.39	0.39	0.39	0.38	316,000
December 24, 2025	0.4	0.4	0.4	0.4	0.4	0
December 23, 2025	0.4	0.4	0.4	0.4	0.4	8,000
December 22, 2025	0.4	0.39	0.39	0.41	0.38	248,000
December 19, 2025	0.39	0.4	0.4	0.42	0.38	2.38M
December 18, 2025	0.38	0.38	0.38	0.42	0.35	10.93M
December 17, 2025	0.36	0.38	0.38	0.38	0.35	760,000
December 16, 2025	0.37	0.36	0.36	0.37	0.33	1.48M
December 15, 2025	0.38	0.38	0.38	0.38	0.37	876,000
December 12, 2025	0.34	0.38	0.38	0.38	0.33	1.75M
December 11, 2025	0.37	0.35	0.35	0.37	0.34	996,000
December 10, 2025	0.38	0.38	0.38	0.38	0.37	84,000
December 09, 2025	0.37	0.38	0.38	0.38	0.35	392,000
December 08, 2025	0.38	0.38	0.38	0.38	0.37	248,000
December 05, 2025	0.39	0.38	0.38	0.39	0.38	52,000
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

Pangaea Connectivity Technology Limited (1473.HK) HKSE