Pangaea Connectivity Technology Limited (1473.HK) HKSE

0.50

-0.005(-1.00%)

Updated at February 20 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.5	0.49	548,000
February 16, 2026	0.5	0.5	0.5	0.51	0.5	532,000
February 13, 2026	0.51	0.5	0.5	0.51	0.5	180,000
February 12, 2026	0.5	0.51	0.51	0.51	0.5	304,000
February 11, 2026	0.51	0.51	0.51	0.52	0.5	624,000
February 10, 2026	0.51	0.52	0.52	0.53	0.5	1.52M
February 09, 2026	0.49	0.52	0.52	0.54	0.48	1.95M
February 06, 2026	0.5	0.49	0.49	0.52	0.48	2.04M
February 05, 2026	0.49	0.49	0.49	0.5	0.49	724,000
February 04, 2026	0.49	0.49	0.49	0.49	0.48	388,000
February 03, 2026	0.49	0.5	0.5	0.5	0.49	128,000
February 02, 2026	0.49	0.49	0.49	0.5	0.48	820,000
January 30, 2026	0.49	0.5	0.5	0.5	0.49	556,000
January 29, 2026	0.5	0.5	0.5	0.51	0.49	872,000
January 28, 2026	0.52	0.5	0.5	0.52	0.5	1.17M
January 27, 2026	0.49	0.52	0.52	0.52	0.49	1.28M
January 26, 2026	0.49	0.49	0.49	0.49	0.46	2.23M
January 23, 2026	0.53	0.5	0.5	0.53	0.48	3.42M
January 22, 2026	0.54	0.53	0.53	0.54	0.5	4.14M
January 21, 2026	0.74	0.53	0.53	0.8	0.52	26.97M
January 20, 2026	0.55	0.65	0.65	0.65	0.54	19.88M
January 19, 2026	0.54	0.54	0.54	0.55	0.52	1.74M
January 16, 2026	0.54	0.55	0.55	0.56	0.51	3.23M
January 15, 2026	0.51	0.53	0.53	0.53	0.5	3.09M
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