Pangaea Connectivity Technology Limited (HKG:1473)
Hong Kong
· Delayed Price · Currency is HKD 0.490
-0.010 (-2.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 252,000 |
| Apr 28, 2026 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 2,472,000 |
| Apr 27, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 7.07% | 3,284,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 220,000 |
| Apr 23, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,456,000 |
| Apr 22, 2026 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 10.87% | 1,820,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 52,000 |
| Apr 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 48,000 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | 2.25% | 44,000 |
| Apr 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 64,000 |
| Apr 15, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 112,000 |
| Apr 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 48,000 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 200,000 |
| Apr 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | - |
| Apr 9, 2026 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -1.10% | 196,000 |
| Apr 8, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 284,000 |
| Apr 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 456,000 |
| Apr 1, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 184,000 |
| Mar 31, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 400,000 |
| Mar 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 56,000 |
| Mar 27, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 148,000 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 156,000 |
| Mar 25, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 180,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 112,000 |
| Mar 23, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 144,000 |
| Mar 20, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 140,000 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 368,000 |
| Mar 18, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 668,000 |
| Mar 17, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 272,000 |
| Mar 16, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 260,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 192,000 |
| Mar 12, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 268,000 |
| Mar 11, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 136,000 |
| Mar 10, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 152,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 1,072,000 |
| Mar 6, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 208,000 |
| Mar 5, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 636,000 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 1,992,000 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 1,872,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -7.69% | 2,292,000 |
| Feb 27, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 420,000 |
| Feb 26, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 52,000 |
| Feb 25, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 680,000 |
| Feb 24, 2026 | 0.50 | 0.51 | 0.50 | 0.52 | 0.52 | 1.96% | 812,000 |
| Feb 23, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 3.03% | 936,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 544,000 |
| Feb 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 532,000 |
| Feb 13, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 176,000 |
| Feb 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 300,000 |
| Feb 11, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 624,000 |
| Feb 10, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,516,000 |
| Feb 9, 2026 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | 6.12% | 1,908,000 |
| Feb 6, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | - | 2,036,000 |
| Feb 5, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 724,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 388,000 |
| Feb 3, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 128,000 |
| Feb 2, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 820,000 |
| Jan 30, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 556,000 |
| Jan 29, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 872,000 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,172,000 |
| Jan 27, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 6.12% | 1,140,000 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -2.00% | 2,144,000 |
| Jan 23, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -5.66% | 3,408,000 |
| Jan 22, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | - | 3,980,000 |
| Jan 21, 2026 | 0.74 | 0.80 | 0.52 | 0.53 | 0.53 | -18.46% | 26,968,000 |
| Jan 20, 2026 | 0.55 | 0.65 | 0.54 | 0.65 | 0.65 | 20.37% | 19,880,000 |
| Jan 19, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 1,736,000 |
| Jan 16, 2026 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 3.77% | 3,224,000 |
| Jan 15, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 3,088,000 |
| Jan 14, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,712,000 |
| Jan 13, 2026 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | - | 5,512,000 |
| Jan 12, 2026 | 0.54 | 0.57 | 0.48 | 0.52 | 0.52 | -1.89% | 14,976,000 |
| Jan 9, 2026 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 12.77% | 6,448,000 |
| Jan 8, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 6.82% | 4,992,000 |
| Jan 7, 2026 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 1,052,000 |
| Jan 6, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 372,000 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.57% | 2,540,000 |
| Jan 2, 2026 | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | 9.09% | 1,228,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Dec 30, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | - | 172,000 |
| Dec 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 312,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 4,000 |
| Dec 22, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.53% | 196,000 |
| Dec 19, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 3.95% | 2,380,000 |
| Dec 18, 2025 | 0.38 | 0.42 | 0.35 | 0.38 | 0.38 | 1.33% | 11,080,000 |
| Dec 17, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 5.63% | 668,000 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -6.58% | 1,472,000 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 876,000 |
| Dec 12, 2025 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 8.57% | 1,748,000 |
| Dec 11, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -6.67% | 992,000 |
| Dec 10, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 80,000 |
| Dec 9, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | - | 388,000 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 244,000 |
| Dec 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 52,000 |
| Dec 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 12,000 |
| Dec 3, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -2.60% | 28,000 |
| Dec 2, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 1.32% | 88,000 |
| Dec 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 220,000 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -3.90% | 264,000 |