Pangaea Connectivity Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.225 | 1.255 | 1.215 | 1.245 | 1.245 | 340,000 |
| 2026-10-20 | 1.305 | 1.320 | 1.225 | 1.245 | 1.245 | 376,000 |
| 2026-10-16 | 1.260 | 1.290 | 1.225 | 1.260 | 1.260 | 1,056,000 |
| 2026-10-15 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 1,908,000 |
| 2026-10-14 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 400,000 |
| 2026-10-13 | 1.350 | 1.355 | 1.250 | 1.330 | 1.330 | 1,908,000 |
| 2026-10-12 | 1.545 | 1.685 | 1.320 | 1.330 | 1.330 | 8,512,000 |
| 2026-10-09 | 1.410 | 1.540 | 1.405 | 1.520 | 1.520 | 2,288,000 |
| 2026-10-08 | 1.515 | 1.530 | 1.380 | 1.445 | 1.445 | 1,916,000 |
| 2026-10-07 | 1.550 | 1.560 | 1.465 | 1.545 | 1.545 | 872,000 |
| 2026-10-06 | 1.550 | 1.580 | 1.520 | 1.550 | 1.550 | 1,160,000 |
| 2026-10-05 | 1.490 | 1.640 | 1.460 | 1.550 | 1.550 | 3,970,222 |
| 2026-10-02 | 1.300 | 1.570 | 1.300 | 1.490 | 1.490 | 5,492,000 |
| 2026-09-30 | 1.250 | 1.385 | 1.250 | 1.345 | 1.345 | 2,992,000 |
| 2026-09-29 | 1.160 | 1.310 | 1.150 | 1.310 | 1.310 | 2,704,000 |
| 2026-09-28 | 1.210 | 1.230 | 1.160 | 1.210 | 1.210 | 1,880,000 |
| 2026-09-25 | 1.225 | 1.235 | 1.210 | 1.235 | 1.235 | 164,000 |
| 2026-09-24 | 1.220 | 1.245 | 1.200 | 1.235 | 1.235 | 260,000 |
| 2026-09-23 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 264,000 |
| 2026-09-22 | 1.280 | 1.320 | 1.230 | 1.240 | 1.240 | 984,000 |
| 2026-09-21 | 1.250 | 1.295 | 1.180 | 1.280 | 1.280 | 2,808,000 |
| 2026-09-18 | 1.135 | 1.230 | 1.135 | 1.220 | 1.220 | 768,000 |
| 2026-09-17 | 1.190 | 1.190 | 1.120 | 1.135 | 1.135 | 240,000 |
| 2026-09-16 | 1.145 | 1.150 | 1.125 | 1.145 | 1.145 | 408,000 |
| 2026-09-15 | 1.125 | 1.150 | 1.120 | 1.150 | 1.150 | 264,000 |
| 2026-09-14 | 1.170 | 1.180 | 1.150 | 1.155 | 1.155 | 460,000 |
| 2026-09-11 | 1.155 | 1.180 | 1.115 | 1.170 | 1.170 | 980,000 |
| 2026-09-10 | 1.200 | 1.200 | 1.115 | 1.155 | 1.155 | 1,088,000 |
| 2026-09-09 | 1.170 | 1.240 | 1.170 | 1.185 | 1.185 | 1,220,000 |
| 2026-09-08 | 1.210 | 1.230 | 1.170 | 1.190 | 1.190 | 1,724,000 |
| 2026-09-07 | 1.245 | 1.255 | 1.195 | 1.245 | 1.245 | 1,580,000 |
| 2026-09-04 | 1.220 | 1.280 | 1.190 | 1.220 | 1.220 | 2,472,000 |
| 2026-09-03 | 1.245 | 1.255 | 1.200 | 1.220 | 1.220 | 1,500,000 |
| 2026-09-02 | 1.270 | 1.290 | 1.185 | 1.220 | 1.220 | 2,152,000 |
| 2026-09-01 | 1.180 | 1.325 | 1.160 | 1.280 | 1.280 | 4,280,000 |
| 2026-08-31 | 1.280 | 1.280 | 1.145 | 1.155 | 1.155 | 1,788,000 |
| 2026-08-28 | 1.100 | 1.230 | 1.085 | 1.230 | 1.230 | 5,960,000 |
| 2026-08-27 | 1.100 | 1.125 | 0.965 | 1.085 | 1.085 | 6,272,000 |
| 2026-08-26 | 1.210 | 1.210 | 1.015 | 1.065 | 1.065 | 8,400,000 |
| 2026-08-25 | 1.215 | 1.255 | 1.190 | 1.210 | 1.210 | 1,676,000 |
| 2026-08-24 | 1.325 | 1.330 | 1.190 | 1.225 | 1.210 | 6,818,667 |
| 2026-08-21 | 1.265 | 1.310 | 1.265 | 1.290 | 1.274 | 1,908,000 |
| 2026-08-20 | 1.310 | 1.310 | 1.210 | 1.265 | 1.250 | 1,804,000 |
| 2026-08-19 | 1.305 | 1.315 | 1.210 | 1.290 | 1.274 | 4,284,000 |
| 2026-08-18 | 1.385 | 1.430 | 1.305 | 1.305 | 1.289 | 3,468,000 |
| 2026-08-17 | 1.210 | 1.420 | 1.210 | 1.370 | 1.353 | 7,359,200 |
| 2026-08-14 | 1.255 | 1.255 | 1.210 | 1.210 | 1.195 | 1,084,000 |
| 2026-08-13 | 1.275 | 1.335 | 1.230 | 1.255 | 1.240 | 2,204,000 |
| 2026-08-12 | 1.290 | 1.300 | 1.265 | 1.295 | 1.279 | 1,408,000 |
| 2026-08-11 | 1.280 | 1.300 | 1.240 | 1.255 | 1.240 | 996,000 |
| 2026-08-10 | 1.310 | 1.320 | 1.260 | 1.285 | 1.269 | 1,976,000 |
| 2026-08-07 | 1.250 | 1.330 | 1.240 | 1.290 | 1.274 | 2,580,000 |
| 2026-08-06 | 1.290 | 1.320 | 1.240 | 1.250 | 1.235 | 996,000 |
| 2026-08-05 | 1.265 | 1.335 | 1.235 | 1.285 | 1.269 | 2,552,000 |
| 2026-08-04 | 1.215 | 1.310 | 1.215 | 1.290 | 1.274 | 1,336,000 |
| 2026-08-03 | 1.260 | 1.275 | 1.200 | 1.215 | 1.200 | 1,696,000 |
| 2026-07-31 | 1.300 | 1.380 | 1.220 | 1.260 | 1.245 | 2,413,334 |
| 2026-07-30 | 1.330 | 1.380 | 1.200 | 1.220 | 1.205 | 6,154,222 |
| 2026-07-29 | 1.400 | 1.490 | 1.320 | 1.330 | 1.314 | 4,036,000 |
| 2026-07-28 | 1.630 | 1.630 | 1.430 | 1.450 | 1.432 | 3,592,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0150 HKD |
| 2025-08-26 | 0.0100 HKD |
| 2021-08-30 | 0.0130 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.