HKSE - Delayed Quote
HKD
Pangaea Connectivity Technology Limited (1473.HK)
1.155
-0.045
(-3.75%)
As of 11:58:34 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.200
1.200
1.150
1.155
1.155
312,000
Oct 30, 2026
1.150
1.200
1.135
1.200
1.200
1,556,000
Oct 29, 2026
1.225
1.225
1.155
1.180
1.180
628,000
Oct 28, 2026
1.195
1.230
1.195
1.225
1.225
360,000
Oct 27, 2026
1.250
1.250
1.180
1.190
1.190
524,000
Oct 26, 2026
1.175
1.230
1.175
1.225
1.225
332,000
Oct 23, 2026
1.165
1.230
1.150
1.200
1.200
716,000
Oct 22, 2026
1.280
1.280
1.160
1.165
1.165
1,144,000
Oct 21, 2026
1.225
1.255
1.215
1.245
1.245
340,000
Oct 20, 2026
1.305
1.320
1.225
1.245
1.245
376,000
Oct 16, 2026
1.260
1.290
1.225
1.260
1.260
1,056,000
Oct 15, 2026
1.300
1.300
1.220
1.270
1.270
1,908,000
Oct 14, 2026
1.330
1.350
1.310
1.340
1.340
400,000
Oct 13, 2026
1.350
1.355
1.250
1.330
1.330
1,908,000
Oct 12, 2026
1.545
1.685
1.320
1.330
1.330
8,512,000
Oct 9, 2026
1.410
1.540
1.405
1.520
1.520
2,288,000
Oct 8, 2026
1.515
1.530
1.380
1.445
1.445
1,916,000
Oct 7, 2026
1.550
1.560
1.465
1.545
1.545
872,000
Oct 6, 2026
1.550
1.580
1.520
1.550
1.550
1,160,000
Oct 5, 2026
1.490
1.640
1.460
1.550
1.550
3,970,222
Oct 2, 2026
1.300
1.570
1.300
1.490
1.490
5,492,000
Sep 30, 2026
1.250
1.385
1.250
1.345
1.345
2,992,000
Sep 29, 2026
1.160
1.310
1.150
1.310
1.310
2,704,000
Sep 28, 2026
1.210
1.230
1.160
1.210
1.210
1,880,000
Sep 25, 2026
1.225
1.235
1.210
1.235
1.235
164,000
Sep 24, 2026
1.220
1.245
1.200
1.235
1.235
260,000
Sep 23, 2026
1.210
1.240
1.200
1.230
1.230
264,000
Sep 22, 2026
1.280
1.320
1.230
1.240
1.240
984,000
Sep 21, 2026
1.250
1.295
1.180
1.280
1.280
2,808,000
Sep 18, 2026
1.135
1.230
1.135
1.220
1.220
768,000
Sep 17, 2026
1.190
1.190
1.120
1.135
1.135
240,000
Sep 16, 2026
1.145
1.150
1.125
1.145
1.145
408,000
Sep 15, 2026
1.125
1.150
1.120
1.150
1.150
264,000
Sep 14, 2026
1.170
1.180
1.150
1.155
1.155
460,000
Sep 11, 2026
1.155
1.180
1.115
1.170
1.170
980,000
Sep 10, 2026
1.200
1.200
1.115
1.155
1.155
1,088,000
Sep 9, 2026
1.170
1.240
1.170
1.185
1.185
1,220,000
Sep 8, 2026
1.210
1.230
1.170
1.190
1.190
1,724,000
Sep 7, 2026
1.245
1.255
1.195
1.245
1.245
1,580,000
Sep 4, 2026
1.220
1.280
1.190
1.220
1.220
2,472,000
Sep 3, 2026
1.245
1.255
1.200
1.220
1.220
1,500,000
Sep 2, 2026
1.270
1.290
1.185
1.220
1.220
2,152,000
Sep 1, 2026
1.180
1.325
1.160
1.280
1.280
4,280,000
Aug 31, 2026
1.280
1.280
1.145
1.155
1.155
1,788,000
Aug 28, 2026
1.100
1.230
1.085
1.230
1.230
5,960,000
Aug 27, 2026
1.100
1.125
0.965
1.085
1.085
6,272,000
Aug 26, 2026
1.210
1.210
1.015
1.065
1.065
8,400,000
Aug 25, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
1.215
1.255
1.190
1.210
1.210
1,676,000
Aug 24, 2026
1.325
1.330
1.190
1.225
1.210
6,818,667
Aug 21, 2026
1.265
1.310
1.265
1.290
1.274
1,908,000
Aug 20, 2026
1.310
1.310
1.210
1.265
1.250
1,804,000
Aug 19, 2026
1.305
1.315
1.210
1.290
1.274
4,284,000
Aug 18, 2026
1.380
1.430
1.305
1.305
1.289
3,468,000
Aug 17, 2026
1.210
1.420
1.210
1.370
1.353
7,359,200
Aug 14, 2026
1.255
1.255
1.210
1.210
1.195
1,084,000
Aug 13, 2026
1.275
1.335
1.230
1.255
1.240
2,204,000
Aug 12, 2026
1.290
1.300
1.265
1.295
1.279
1,408,000
Aug 11, 2026
1.280
1.300
1.240
1.255
1.240
996,000
Aug 10, 2026
1.310
1.320
1.260
1.285
1.269
1,976,000
Aug 7, 2026
1.250
1.330
1.240
1.290
1.274
2,580,000
Aug 6, 2026
1.290
1.320
1.240
1.250
1.235
996,000
Aug 5, 2026
1.265
1.335
1.235
1.285
1.269
2,552,000
Aug 4, 2026
1.215
1.310
1.215
1.290
1.274
1,336,000
Aug 3, 2026
1.260
1.275
1.200
1.215
1.200
1,696,000
Jul 31, 2026
1.300
1.380
1.220
1.260
1.245
2,413,334
Jul 30, 2026
1.330
1.380
1.200
1.220
1.205
6,154,222
Jul 29, 2026
1.400
1.490
1.320
1.330
1.314
4,036,000
Jul 28, 2026
1.630
1.630
1.430
1.450
1.432
3,592,000
Jul 27, 2026
1.570
1.630
1.540
1.630
1.610
1,258,667
Jul 24, 2026
1.580
1.630
1.540
1.600
1.580
1,404,000
Jul 23, 2026
1.600
1.710
1.590
1.630
1.610
1,671,556
Jul 22, 2026
1.630
1.730
1.530
1.670
1.650
4,184,000
Jul 21, 2026
1.400
1.650
1.400
1.650
1.630
8,060,000
Jul 20, 2026
1.300
1.470
1.280
1.400
1.383
4,156,000
Jul 17, 2026
1.360
1.380
1.200
1.290
1.274
8,764,000
Jul 16, 2026
1.340
1.480
1.340
1.390
1.373
3,276,000
Jul 15, 2026
1.420
1.420
1.300
1.360
1.343
1,284,000
Jul 14, 2026
1.310
1.420
1.280
1.350
1.333
1,328,000
Jul 13, 2026
1.420
1.470
1.300
1.310
1.294
4,724,000
Jul 10, 2026
1.380
1.440
1.360
1.420
1.403
740,000
Jul 9, 2026
1.340
1.420
1.340
1.380
1.363
1,680,000
Jul 8, 2026
1.360
1.400
1.310
1.330
1.314
1,116,000
Jul 7, 2026
1.290
1.330
1.260
1.310
1.294
2,008,000
Jul 6, 2026
1.400
1.400
1.240
1.290
1.274
3,116,000
Jul 3, 2026
1.470
1.540
1.370
1.400
1.383
4,279,000
Jul 2, 2026
1.660
1.660
1.450
1.480
1.462
7,656,000
Jun 30, 2026
1.240
1.950
1.210
1.650
1.630
25,398,236
Jun 29, 2026
1.290
1.340
1.230
1.260
1.245
1,544,000
Jun 26, 2026
1.280
1.300
1.200
1.260
1.245
3,532,000
Jun 25, 2026
1.490
1.540
1.280
1.280
1.264
3,984,000
Jun 24, 2026
1.420
1.460
1.360
1.450
1.432
1,472,000
Jun 23, 2026
1.640
1.700
1.400
1.400
1.383
5,120,000
Jun 22, 2026
1.600
1.680
1.470
1.650
1.630
3,012,000
Jun 18, 2026
1.590
1.600
1.520
1.550
1.531
3,180,000
Jun 17, 2026
1.540
1.780
1.530
1.600
1.580
4,510,000
Jun 16, 2026
1.530
1.610
1.470
1.580
1.561
2,800,000
Jun 15, 2026
1.660
1.670
1.510
1.520
1.501
5,104,000
Jun 12, 2026
1.750
1.780
1.630
1.650
1.630
3,092,000
Jun 11, 2026
1.740
1.760
1.670
1.700
1.679
4,032,000
Jun 10, 2026
1.800
1.900
1.620
1.740
1.719
8,508,000
Jun 9, 2026
1.500
1.880
1.480
1.800
1.778
17,916,000
Jun 8, 2026
1.590
1.620
1.420
1.480
1.462
6,524,000
Jun 5, 2026
1.590
1.700
1.470
1.590
1.571
7,084,000
Jun 4, 2026
1.670
1.720
1.520
1.590
1.571
10,060,000
Jun 3, 2026
1.950
2.000
1.600
1.670
1.650
26,716,000
Jun 2, 2026
1.790
1.970
1.620
1.700
1.679
15,352,000
Jun 1, 2026
1.310
2.030
1.150
1.860
1.837
55,807,500
May 29, 2026
1.650
1.670
1.040
1.220
1.205
35,616,000
May 28, 2026
1.220
1.750
1.090
1.700
1.679
69,708,000
May 27, 2026
0.830
1.150
0.830
1.140
1.126
34,130,000
May 26, 2026
0.650
0.840
0.650
0.830
0.820
27,177,000
May 22, 2026
0.630
0.660
0.610
0.650
0.642
3,880,000
May 21, 2026
0.640
0.650
0.620
0.630
0.622
2,224,000
May 20, 2026
0.650
0.650
0.590
0.630
0.622
3,620,000
May 19, 2026
0.590
0.650
0.590
0.630
0.622
11,239,000
May 18, 2026
0.490
0.610
0.485
0.590
0.583
16,268,000
May 15, 2026
0.490
0.500
0.485
0.485
0.479
1,592,000
May 14, 2026
0.510
0.510
0.490
0.490
0.484
956,000
May 13, 2026
0.510
0.510
0.500
0.510
0.504
2,688,000
May 12, 2026
0.495
0.510
0.495
0.510
0.504
332,000
May 11, 2026
0.490
0.530
0.490
0.500
0.494
3,916,000
May 8, 2026
0.490
0.495
0.460
0.490
0.484
1,048,000
May 7, 2026
0.500
0.500
0.490
0.490
0.484
232,000
May 6, 2026
0.500
0.500
0.490
0.500
0.494
620,000
May 5, 2026
0.510
0.510
0.495
0.500
0.494
1,904,000
May 4, 2026
0.500
0.530
0.500
0.510
0.504
3,608,000
Apr 30, 2026
0.485
0.510
0.485
0.510
0.504
288,000
Apr 29, 2026
0.500
0.500
0.490
0.490
0.484
252,000
Apr 28, 2026
0.510
0.540
0.500
0.500
0.494
2,472,000
Apr 27, 2026
0.500
0.540
0.500
0.530
0.524
3,284,000
Apr 24, 2026
0.500
0.500
0.490
0.495
0.489
220,000
Apr 23, 2026
0.520
0.520
0.495
0.510
0.504
1,456,000
Apr 22, 2026
0.465
0.520
0.455
0.510
0.504
1,820,000
Apr 21, 2026
0.450
0.460
0.455
0.460
0.454
52,000
Apr 20, 2026
0.445
0.445
0.445
0.450
0.444
48,000
Apr 17, 2026
0.445
0.455
0.445
0.455
0.449
44,000
Apr 16, 2026
0.440
0.445
0.440
0.445
0.440
64,000
Apr 15, 2026
0.455
0.455
0.440
0.450
0.444
112,000
Apr 14, 2026
0.460
0.460
0.450
0.460
0.454
48,000
Apr 13, 2026
0.470
0.470
0.445
0.460
0.454
200,000
Apr 10, 2026
0.460
0.460
0.460
0.460
0.454
-
Apr 9, 2026
0.450
0.465
0.430
0.450
0.444
196,000
Apr 8, 2026
0.475
0.475
0.455
0.455
0.449
284,000
Apr 2, 2026
0.450
0.455
0.445
0.455
0.449
456,000
Apr 1, 2026
0.435
0.450
0.435
0.445
0.440
184,000
Mar 31, 2026
0.430
0.435
0.425
0.435
0.430
400,000
Mar 30, 2026
0.435
0.440
0.435
0.440
0.435
56,000
Mar 27, 2026
0.445
0.445
0.425
0.440
0.435
148,000
Mar 26, 2026
0.450
0.450
0.445
0.445
0.440
156,000
Mar 25, 2026
0.440
0.450
0.435
0.450
0.444
180,000
Mar 24, 2026
0.450
0.450
0.425
0.440
0.435
112,000
Mar 23, 2026
0.460
0.460
0.430
0.430
0.425
144,000
Mar 20, 2026
0.445
0.460
0.445
0.460
0.454
140,000
Mar 19, 2026
0.445
0.450
0.445
0.450
0.444
368,000
Mar 18, 2026
0.450
0.460
0.440
0.460
0.454
668,000
Mar 17, 2026
0.450
0.460
0.450
0.460
0.454
272,000
Mar 16, 2026
0.450
0.460
0.445
0.460
0.454
260,000
Mar 13, 2026
0.460
0.460
0.450
0.460
0.454
192,000
Mar 12, 2026
0.460
0.470
0.455
0.470
0.464
268,000
Mar 11, 2026
0.460
0.480
0.460
0.465
0.459
136,000
Mar 10, 2026
0.470
0.475
0.455
0.475
0.469
152,000
Mar 9, 2026
0.465
0.470
0.445
0.470
0.464
1,072,000
Mar 6, 2026
0.465
0.475
0.465
0.475
0.469
208,000
Mar 5, 2026
0.475
0.490
0.470
0.475
0.469
636,000
Mar 4, 2026
0.495
0.495
0.465
0.470
0.464
1,992,000
Mar 3, 2026
0.495
0.495
0.465
0.490
0.484
1,872,000
Mar 2, 2026
0.500
0.500
0.475
0.480
0.474
2,292,000
Feb 27, 2026
0.520
0.520
0.510
0.520
0.514
420,000
Feb 26, 2026
0.520
0.520
0.500
0.520
0.514
52,000
Feb 25, 2026
0.520
0.520
0.500
0.520
0.514
680,000
Feb 24, 2026
0.500
0.520
0.500
0.520
0.514
812,000
Feb 23, 2026
0.500
0.520
0.510
0.510
0.504
936,000
Feb 20, 2026
0.500
0.500
0.485
0.495
0.489
544,000
Feb 16, 2026
0.500
0.500
0.500
0.500
0.494
-
Feb 13, 2026
0.510
0.510
0.495
0.500
0.494
176,000
Feb 12, 2026
0.500
0.510
0.500
0.510
0.504
300,000
Feb 11, 2026
0.510
0.520
0.500
0.510
0.504
624,000
Feb 10, 2026
0.510
0.530
0.500
0.520
0.514
1,516,000
Feb 9, 2026
0.485
0.540
0.480
0.520
0.514
1,908,000
Feb 6, 2026
0.500
0.520
0.475
0.490
0.484
2,036,000
Feb 5, 2026
0.490
0.495
0.490
0.490
0.484
724,000
Feb 4, 2026
0.490
0.490
0.480
0.490
0.484
388,000
Feb 3, 2026
0.490
0.500
0.490
0.495
0.489
128,000
Feb 2, 2026
0.490
0.500
0.480
0.490
0.484
820,000
Jan 30, 2026
0.490
0.500
0.485
0.500
0.494
556,000
Jan 29, 2026
0.495
0.510
0.490
0.495
0.489
872,000
Jan 28, 2026
0.520
0.520
0.495
0.500
0.494
1,172,000
Jan 27, 2026
0.490
0.520
0.485
0.520
0.514
1,140,000
Jan 26, 2026
0.490
0.490
0.460
0.490
0.484
2,144,000
Jan 23, 2026
0.530
0.530
0.480
0.500
0.494
3,408,000
Jan 22, 2026
0.540
0.540
0.500
0.530
0.524
3,980,000
Jan 21, 2026
0.740
0.800
0.520
0.530
0.524
26,968,000
Jan 20, 2026
0.550
0.650
0.540
0.650
0.642
19,880,000
Jan 19, 2026
0.540
0.550
0.520
0.540
0.533
1,736,000
Jan 16, 2026
0.540
0.560
0.510
0.550
0.543
3,224,000
Jan 15, 2026
0.510
0.530
0.495
0.530
0.524
3,088,000
Jan 14, 2026
0.520
0.520
0.495
0.510
0.504
1,712,000
Jan 13, 2026
0.520
0.540
0.490
0.520
0.514
5,512,000
Jan 12, 2026
0.540
0.570
0.480
0.520
0.514
14,976,000
Jan 9, 2026
0.470
0.530
0.470
0.530
0.524
6,448,000
Jan 8, 2026
0.430
0.470
0.430
0.470
0.464
4,992,000
Jan 7, 2026
0.420
0.440
0.400
0.440
0.435
1,052,000
Jan 6, 2026
0.410
0.420
0.400
0.420
0.415
372,000
Jan 5, 2026
0.415
0.420
0.390
0.405
0.400
2,540,000
Jan 2, 2026
0.365
0.420
0.360
0.420
0.415
1,228,000
Dec 31, 2025
0.385
0.385
0.385
0.385
0.380
-
Dec 30, 2025
0.370
0.390
0.365
0.390
0.385
172,000
Dec 29, 2025
0.375
0.390
0.375
0.390
0.385
312,000
Dec 24, 2025
0.395
0.395
0.395
0.395
0.390
-
Dec 23, 2025
0.395
0.395
0.395
0.395
0.390
4,000
Dec 22, 2025
0.400
0.410
0.380
0.385
0.380
196,000
Dec 19, 2025
0.380
0.420
0.380
0.395
0.390
2,380,000
Dec 18, 2025
0.380
0.420
0.350
0.380
0.375
11,080,000
Dec 17, 2025
0.340
0.375
0.350
0.375
0.370
668,000
Dec 16, 2025
0.370
0.370
0.325
0.355
0.351
1,472,000
Dec 15, 2025
0.375
0.380
0.365
0.380
0.375
876,000
Dec 12, 2025
0.340
0.380
0.325
0.380
0.375
1,748,000
Dec 11, 2025
0.365
0.365
0.340
0.350
0.346
992,000
Dec 10, 2025
0.380
0.380
0.370
0.375
0.370
80,000
Dec 9, 2025
0.365
0.380
0.350
0.380
0.375
388,000
Dec 8, 2025
0.375
0.380
0.365
0.380
0.375
244,000
Dec 5, 2025
0.375
0.390
0.375
0.375
0.370
52,000
Dec 4, 2025
0.360
0.375
0.360
0.375
0.370
12,000
Dec 3, 2025
0.360
0.375
0.360
0.375
0.370
28,000
Dec 2, 2025
0.375
0.385
0.360
0.385
0.380
88,000
Dec 1, 2025
0.365
0.380
0.365
0.380
0.375
220,000
Nov 28, 2025
0.365
0.370
0.360
0.370
0.365
264,000
Nov 27, 2025
0.385
0.385
0.360
0.385
0.380
1,220,000
Nov 26, 2025
0.400
0.400
0.390
0.395
0.390
168,000
Nov 25, 2025
0.410
0.415
0.380
0.400
0.395
1,408,000
Nov 24, 2025
0.360
0.425
0.360
0.425
0.420
604,000
Nov 21, 2025
0.350
0.360
0.335
0.360
0.356
1,960,000
Nov 20, 2025
0.365
0.365
0.350
0.360
0.356
520,000
Nov 19, 2025
0.365
0.370
0.365
0.370
0.365
476,000
Nov 18, 2025
0.385
0.385
0.370
0.370
0.365
1,104,000
Nov 17, 2025
0.385
0.390
0.380
0.390
0.385
136,000
Nov 14, 2025
0.390
0.400
0.380
0.400
0.395
72,000
Nov 13, 2025
0.385
0.400
0.385
0.400
0.395
140,000
Nov 12, 2025
0.395
0.425
0.390
0.395
0.390
152,000
Nov 11, 2025
0.385
0.390
0.370
0.390
0.385
1,148,000
Nov 10, 2025
0.385
0.400
0.385
0.390
0.385
452,000
Nov 7, 2025
0.405
0.405
0.385
0.395
0.390
456,000
Nov 6, 2025
0.400
0.410
0.400
0.405
0.400
604,000
Nov 5, 2025
0.415
0.415
0.395
0.395
0.390
1,080,000
Nov 4, 2025
0.410
0.425
0.410
0.425
0.420
148,000
Nov 3, 2025
0.410
0.420
0.405
0.420
0.415
672,000
