Pangaea Connectivity Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.570	1.630	1.540	1.630	1.610	1,258,667
2026-07-24	1.580	1.630	1.540	1.600	1.580	1,404,000
2026-07-23	1.600	1.710	1.590	1.630	1.610	1,671,556
2026-07-22	1.630	1.730	1.530	1.670	1.650	4,184,000
2026-07-21	1.400	1.650	1.400	1.650	1.630	8,060,000
2026-07-20	1.300	1.470	1.280	1.400	1.383	4,156,000
2026-07-17	1.360	1.380	1.200	1.290	1.274	8,764,000
2026-07-16	1.340	1.480	1.340	1.390	1.373	3,276,000
2026-07-15	1.420	1.420	1.300	1.360	1.343	1,284,000
2026-07-14	1.310	1.420	1.280	1.350	1.334	1,328,000
2026-07-13	1.420	1.470	1.300	1.310	1.294	4,724,000
2026-07-10	1.380	1.440	1.360	1.420	1.403	740,000
2026-07-09	1.340	1.420	1.340	1.380	1.363	1,680,000
2026-07-08	1.360	1.400	1.310	1.330	1.314	1,116,000
2026-07-07	1.290	1.330	1.260	1.310	1.294	2,008,000
2026-07-06	1.400	1.400	1.240	1.290	1.274	3,116,000
2026-07-03	1.470	1.540	1.370	1.400	1.383	4,279,000
2026-07-02	1.660	1.660	1.450	1.480	1.462	7,656,000
2026-06-30	1.240	1.950	1.210	1.650	1.630	25,398,236
2026-06-29	1.290	1.340	1.230	1.260	1.245	1,544,000
2026-06-26	1.280	1.300	1.200	1.260	1.245	3,532,000
2026-06-25	1.490	1.540	1.280	1.280	1.264	3,984,000
2026-06-24	1.420	1.460	1.360	1.450	1.432	1,472,000
2026-06-23	1.640	1.700	1.400	1.400	1.383	5,120,000
2026-06-22	1.600	1.680	1.470	1.650	1.630	3,012,000
2026-06-18	1.590	1.600	1.520	1.550	1.531	3,180,000
2026-06-17	1.540	1.780	1.530	1.600	1.580	4,510,000
2026-06-16	1.530	1.610	1.470	1.580	1.561	2,800,000
2026-06-15	1.660	1.670	1.510	1.520	1.501	5,104,000
2026-06-12	1.750	1.780	1.630	1.650	1.630	3,092,000
2026-06-11	1.740	1.760	1.670	1.700	1.679	4,032,000
2026-06-10	1.800	1.900	1.620	1.740	1.719	8,508,000
2026-06-09	1.500	1.880	1.480	1.800	1.778	17,916,000
2026-06-08	1.590	1.620	1.420	1.480	1.462	6,524,000
2026-06-05	1.590	1.700	1.470	1.590	1.571	7,084,000
2026-06-04	1.670	1.720	1.520	1.590	1.571	10,060,000
2026-06-03	1.950	2.000	1.600	1.670	1.650	26,716,000
2026-06-02	1.790	1.970	1.620	1.700	1.679	15,352,000
2026-06-01	1.310	2.030	1.150	1.860	1.837	55,807,500
2026-05-29	1.650	1.670	1.040	1.220	1.205	35,616,000
2026-05-28	1.220	1.750	1.090	1.700	1.679	69,708,000
2026-05-27	0.830	1.150	0.830	1.140	1.126	34,130,000
2026-05-26	0.650	0.840	0.650	0.830	0.820	27,177,000
2026-05-22	0.630	0.660	0.610	0.650	0.642	3,880,000
2026-05-21	0.640	0.650	0.620	0.630	0.622	2,224,000
2026-05-20	0.650	0.650	0.590	0.630	0.622	3,620,000
2026-05-19	0.590	0.650	0.590	0.630	0.622	11,239,000
2026-05-18	0.490	0.610	0.485	0.590	0.583	16,268,000
2026-05-15	0.490	0.500	0.485	0.485	0.479	1,592,000
2026-05-14	0.510	0.510	0.490	0.490	0.484	956,000
2026-05-13	0.510	0.510	0.500	0.510	0.504	2,688,000
2026-05-12	0.495	0.510	0.495	0.510	0.504	332,000
2026-05-11	0.490	0.530	0.490	0.500	0.494	3,916,000
2026-05-08	0.490	0.495	0.460	0.490	0.484	1,048,000
2026-05-07	0.500	0.500	0.490	0.490	0.484	232,000
2026-05-06	0.500	0.500	0.490	0.500	0.494	620,000
2026-05-05	0.510	0.510	0.495	0.500	0.494	1,904,000
2026-05-04	0.500	0.530	0.500	0.510	0.504	3,608,000
2026-04-30	0.485	0.510	0.485	0.510	0.504	288,000
2026-04-29	0.500	0.500	0.490	0.490	0.484	252,000

← NewerPage 2 of 21 · 1,232 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.