Pangaea Connectivity Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.510	0.540	0.500	0.500	0.494	2,472,000
2026-04-27	0.500	0.540	0.500	0.530	0.524	3,284,000
2026-04-24	0.500	0.500	0.490	0.495	0.489	220,000
2026-04-23	0.520	0.520	0.495	0.510	0.504	1,456,000
2026-04-22	0.465	0.520	0.455	0.510	0.504	1,820,000
2026-04-21	0.455	0.460	0.455	0.460	0.454	52,000
2026-04-20	0.445	0.450	0.445	0.450	0.445	48,000
2026-04-17	0.445	0.455	0.445	0.455	0.449	44,000
2026-04-16	0.440	0.445	0.440	0.445	0.440	64,000
2026-04-15	0.455	0.455	0.440	0.450	0.445	112,000
2026-04-14	0.460	0.460	0.450	0.460	0.454	48,000
2026-04-13	0.470	0.470	0.445	0.460	0.454	200,000
2026-04-10	0.460	0.460	0.460	0.460	0.454	0
2026-04-09	0.450	0.465	0.430	0.450	0.445	196,000
2026-04-08	0.475	0.475	0.455	0.455	0.449	284,000
2026-04-02	0.450	0.455	0.445	0.455	0.449	456,000
2026-04-01	0.435	0.450	0.435	0.445	0.440	184,000
2026-03-31	0.430	0.435	0.425	0.435	0.430	400,000
2026-03-30	0.435	0.440	0.435	0.440	0.435	56,000
2026-03-27	0.445	0.445	0.425	0.440	0.435	148,000
2026-03-26	0.450	0.450	0.445	0.445	0.440	156,000
2026-03-25	0.440	0.450	0.435	0.450	0.445	180,000
2026-03-24	0.450	0.450	0.425	0.440	0.435	112,000
2026-03-23	0.460	0.460	0.430	0.430	0.425	144,000
2026-03-20	0.445	0.460	0.445	0.460	0.454	140,000
2026-03-19	0.445	0.450	0.445	0.450	0.445	368,000
2026-03-18	0.450	0.460	0.440	0.460	0.454	668,000
2026-03-17	0.450	0.460	0.450	0.460	0.454	272,000
2026-03-16	0.450	0.460	0.445	0.460	0.454	260,000
2026-03-13	0.460	0.460	0.450	0.460	0.454	192,000
2026-03-12	0.460	0.470	0.455	0.470	0.464	268,000
2026-03-11	0.460	0.480	0.460	0.465	0.459	136,000
2026-03-10	0.470	0.475	0.455	0.475	0.469	152,000
2026-03-09	0.465	0.470	0.445	0.470	0.464	1,072,000
2026-03-06	0.465	0.475	0.465	0.475	0.469	208,000
2026-03-05	0.475	0.490	0.470	0.475	0.469	636,000
2026-03-04	0.495	0.495	0.465	0.470	0.464	1,992,000
2026-03-03	0.495	0.495	0.465	0.490	0.484	1,872,000
2026-03-02	0.500	0.500	0.475	0.480	0.474	2,292,000
2026-02-27	0.520	0.520	0.510	0.520	0.514	420,000
2026-02-26	0.520	0.520	0.500	0.520	0.514	52,000
2026-02-25	0.520	0.520	0.500	0.520	0.514	680,000
2026-02-24	0.500	0.520	0.500	0.520	0.514	812,000
2026-02-23	0.510	0.520	0.510	0.510	0.504	936,000
2026-02-20	0.500	0.500	0.485	0.495	0.489	544,000
2026-02-16	0.500	0.510	0.495	0.500	0.494	532,000
2026-02-13	0.510	0.510	0.495	0.500	0.494	176,000
2026-02-12	0.500	0.510	0.500	0.510	0.504	300,000
2026-02-11	0.510	0.520	0.500	0.510	0.504	624,000
2026-02-10	0.510	0.530	0.500	0.520	0.514	1,516,000
2026-02-09	0.485	0.540	0.480	0.520	0.514	1,908,000
2026-02-06	0.500	0.520	0.475	0.490	0.484	2,036,000
2026-02-05	0.490	0.495	0.490	0.490	0.484	724,000
2026-02-04	0.490	0.490	0.480	0.490	0.484	388,000
2026-02-03	0.490	0.500	0.490	0.495	0.489	128,000
2026-02-02	0.490	0.500	0.480	0.490	0.484	820,000
2026-01-30	0.490	0.500	0.485	0.500	0.494	556,000
2026-01-29	0.495	0.510	0.490	0.495	0.489	872,000
2026-01-28	0.520	0.520	0.495	0.500	0.494	1,172,000
2026-01-27	0.490	0.520	0.485	0.520	0.514	1,140,000

← NewerPage 3 of 5 · 246 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.