Pangaea Connectivity Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.490	0.520	0.485	0.520	0.514	1,140,000
2026-01-26	0.490	0.490	0.460	0.490	0.484	2,144,000
2026-01-23	0.530	0.530	0.480	0.500	0.494	3,408,000
2026-01-22	0.540	0.540	0.500	0.530	0.524	3,980,000
2026-01-21	0.740	0.800	0.520	0.530	0.524	26,968,000
2026-01-20	0.550	0.650	0.540	0.650	0.642	19,880,000
2026-01-19	0.540	0.550	0.520	0.540	0.533	1,736,000
2026-01-16	0.540	0.560	0.510	0.550	0.543	3,224,000
2026-01-15	0.510	0.530	0.495	0.530	0.524	3,088,000
2026-01-14	0.520	0.520	0.495	0.510	0.504	1,712,000
2026-01-13	0.520	0.540	0.490	0.520	0.514	5,512,000
2026-01-12	0.540	0.570	0.480	0.520	0.514	14,976,000
2026-01-09	0.470	0.530	0.470	0.530	0.524	6,448,000
2026-01-08	0.430	0.470	0.430	0.470	0.464	4,992,000
2026-01-07	0.420	0.440	0.400	0.440	0.435	1,052,000
2026-01-06	0.410	0.420	0.400	0.420	0.415	372,000
2026-01-05	0.415	0.420	0.390	0.405	0.400	2,540,000
2026-01-02	0.365	0.420	0.360	0.420	0.415	1,228,000
2025-12-31	0.385	0.385	0.385	0.385	0.380	0
2025-12-30	0.370	0.390	0.365	0.390	0.385	172,000
2025-12-29	0.375	0.390	0.375	0.390	0.385	312,000
2025-12-24	0.395	0.395	0.395	0.395	0.390	0
2025-12-23	0.395	0.395	0.395	0.395	0.390	4,000
2025-12-22	0.400	0.410	0.380	0.385	0.380	196,000
2025-12-19	0.390	0.420	0.380	0.395	0.390	2,380,000
2025-12-18	0.380	0.420	0.350	0.380	0.375	11,080,000
2025-12-17	0.355	0.375	0.350	0.375	0.370	668,000
2025-12-16	0.370	0.370	0.325	0.355	0.351	1,472,000
2025-12-15	0.375	0.380	0.365	0.380	0.375	876,000
2025-12-12	0.340	0.380	0.325	0.380	0.375	1,748,000
2025-12-11	0.365	0.365	0.340	0.350	0.346	992,000
2025-12-10	0.380	0.380	0.370	0.375	0.370	80,000
2025-12-09	0.365	0.380	0.350	0.380	0.375	388,000
2025-12-08	0.375	0.380	0.365	0.380	0.375	244,000
2025-12-05	0.390	0.390	0.375	0.375	0.370	52,000
2025-12-04	0.360	0.375	0.360	0.375	0.370	12,000
2025-12-03	0.360	0.375	0.360	0.375	0.370	28,000
2025-12-02	0.375	0.385	0.360	0.385	0.380	88,000
2025-12-01	0.365	0.380	0.365	0.380	0.375	220,000
2025-11-28	0.365	0.370	0.360	0.370	0.366	264,000
2025-11-27	0.385	0.385	0.360	0.385	0.380	1,220,000
2025-11-26	0.400	0.400	0.390	0.395	0.390	168,000
2025-11-25	0.410	0.415	0.380	0.400	0.395	1,408,000
2025-11-24	0.360	0.425	0.360	0.425	0.420	604,000
2025-11-21	0.350	0.360	0.335	0.360	0.356	1,960,000
2025-11-20	0.365	0.365	0.350	0.360	0.356	520,000
2025-11-19	0.365	0.370	0.365	0.370	0.366	476,000
2025-11-18	0.385	0.385	0.370	0.370	0.366	1,104,000
2025-11-17	0.385	0.390	0.380	0.390	0.385	136,000
2025-11-14	0.390	0.400	0.380	0.400	0.395	72,000
2025-11-13	0.385	0.400	0.385	0.400	0.395	140,000
2025-11-12	0.395	0.425	0.390	0.395	0.390	152,000
2025-11-11	0.385	0.390	0.370	0.390	0.385	1,148,000
2025-11-10	0.385	0.400	0.385	0.390	0.385	452,000
2025-11-07	0.405	0.405	0.385	0.395	0.390	456,000
2025-11-06	0.400	0.410	0.400	0.405	0.400	604,000
2025-11-05	0.415	0.415	0.395	0.395	0.390	1,080,000
2025-11-04	0.410	0.425	0.410	0.425	0.420	148,000
2025-11-03	0.410	0.420	0.405	0.420	0.415	672,000
2025-10-31	0.420	0.430	0.405	0.430	0.425	288,000

← NewerPage 4 of 21 · 1,233 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.