Pangaea Connectivity Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.410	0.430	0.405	0.430	0.425	148,000
2025-10-27	0.410	0.410	0.405	0.405	0.400	152,000
2025-10-24	0.405	0.415	0.405	0.415	0.410	148,000
2025-10-23	0.405	0.425	0.405	0.420	0.415	92,000
2025-10-22	0.420	0.420	0.410	0.420	0.415	104,000
2025-10-21	0.410	0.440	0.410	0.440	0.435	428,000
2025-10-20	0.405	0.425	0.400	0.410	0.405	280,000
2025-10-17	0.420	0.430	0.400	0.430	0.425	976,000
2025-10-16	0.430	0.445	0.415	0.415	0.410	696,000
2025-10-15	0.450	0.470	0.420	0.420	0.415	1,156,000
2025-10-14	0.415	0.460	0.405	0.455	0.449	2,304,000
2025-10-13	0.440	0.440	0.410	0.425	0.420	1,500,000
2025-10-10	0.470	0.495	0.425	0.445	0.440	2,528,000
2025-10-09	0.470	0.470	0.455	0.455	0.449	980,000
2025-10-08	0.450	0.500	0.450	0.495	0.489	924,000
2025-10-06	0.470	0.470	0.440	0.470	0.464	1,860,000
2025-10-03	0.445	0.470	0.435	0.470	0.464	1,416,000
2025-10-02	0.460	0.480	0.440	0.440	0.435	472,000
2025-09-30	0.465	0.465	0.450	0.450	0.445	780,000
2025-09-29	0.480	0.480	0.460	0.465	0.459	252,000
2025-09-26	0.470	0.485	0.445	0.480	0.474	4,500,000
2025-09-25	0.480	0.490	0.470	0.485	0.479	540,000
2025-09-24	0.470	0.495	0.470	0.495	0.489	268,000
2025-09-23	0.495	0.495	0.465	0.480	0.474	1,104,000
2025-09-22	0.530	0.530	0.470	0.495	0.489	4,160,000
2025-09-19	0.470	0.510	0.470	0.500	0.494	3,324,000
2025-09-18	0.440	0.495	0.425	0.485	0.479	4,196,000
2025-09-17	0.435	0.470	0.425	0.450	0.445	2,168,000
2025-09-16	0.400	0.460	0.375	0.445	0.440	6,940,000
2025-09-15	0.455	0.460	0.405	0.410	0.405	4,132,000
2025-09-12	0.485	0.485	0.455	0.475	0.469	2,448,000
2025-09-11	0.480	0.520	0.470	0.485	0.479	5,044,000
2025-09-10	0.465	0.480	0.460	0.480	0.474	1,512,000
2025-09-09	0.470	0.480	0.465	0.470	0.464	1,072,000
2025-09-08	0.455	0.475	0.455	0.470	0.464	2,556,000
2025-09-05	0.455	0.460	0.450	0.455	0.449	564,000
2025-09-04	0.470	0.480	0.455	0.460	0.454	1,228,000
2025-09-03	0.460	0.480	0.455	0.470	0.464	4,616,000
2025-09-02	0.510	0.520	0.460	0.460	0.454	4,632,000
2025-09-01	0.495	0.510	0.470	0.500	0.494	3,048,000
2025-08-29	0.490	0.510	0.470	0.495	0.489	3,804,000
2025-08-28	0.560	0.560	0.485	0.500	0.494	11,428,000
2025-08-27	0.540	0.580	0.495	0.540	0.533	9,756,000
2025-08-26	0.475	0.540	0.455	0.520	0.514	19,456,000
2025-08-25	0.440	0.480	0.425	0.475	0.459	6,224,000
2025-08-22	0.465	0.475	0.440	0.445	0.430	6,748,000
2025-08-21	0.410	0.475	0.395	0.465	0.450	7,688,000
2025-08-20	0.395	0.410	0.385	0.405	0.392	2,532,000
2025-08-19	0.400	0.415	0.390	0.395	0.382	2,552,000
2025-08-18	0.430	0.440	0.390	0.400	0.387	4,652,000
2025-08-15	0.440	0.455	0.410	0.430	0.416	5,328,000
2025-08-14	0.445	0.480	0.415	0.440	0.426	11,804,000
2025-08-13	0.450	0.465	0.415	0.445	0.430	6,984,000
2025-08-12	0.360	0.480	0.355	0.465	0.450	13,104,000
2025-08-11	0.335	0.375	0.325	0.370	0.358	8,552,000
2025-08-08	0.325	0.335	0.305	0.335	0.324	4,168,000
2025-08-07	0.300	0.320	0.290	0.300	0.290	4,180,000
2025-08-06	0.345	0.350	0.315	0.315	0.305	4,284,000
2025-08-05	0.310	0.350	0.310	0.345	0.334	6,428,000
2025-08-04	0.325	0.330	0.290	0.305	0.295	5,208,000

← NewerPage 5 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.