PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong
· Delayed Price · Currency is HKD 230.00
+19.40 (9.21%)
At close: Mar 9, 2026
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215.20 | 234.40 | 171.70 | 230.00 | 230.00 | 9.21% | 434,060 |
| Mar 6, 2026 | 205.00 | 215.00 | 194.80 | 210.60 | 210.60 | 2.13% | 82,240 |
| Mar 5, 2026 | 205.20 | 209.80 | 190.50 | 206.20 | 206.20 | -1.81% | 43,380 |
| Mar 4, 2026 | 220.00 | 226.40 | 210.00 | 210.00 | 210.00 | -8.70% | 54,220 |
| Mar 3, 2026 | 242.00 | 250.00 | 217.60 | 230.00 | 230.00 | -4.96% | 72,260 |
| Mar 2, 2026 | 251.00 | 251.00 | 232.00 | 242.00 | 242.00 | -4.35% | 51,920 |
| Feb 27, 2026 | 260.00 | 263.20 | 247.00 | 253.00 | 253.00 | -2.84% | 52,640 |
| Feb 26, 2026 | 272.00 | 272.40 | 259.40 | 260.40 | 260.40 | -4.96% | 53,480 |
| Feb 25, 2026 | 277.00 | 279.80 | 272.60 | 274.00 | 274.00 | -1.58% | 50,980 |
| Feb 24, 2026 | 276.00 | 282.00 | 270.60 | 278.40 | 278.40 | 0.87% | 35,820 |
| Feb 23, 2026 | 281.80 | 285.20 | 276.00 | 276.00 | 276.00 | -2.13% | 53,660 |
| Feb 20, 2026 | 279.00 | 282.80 | 267.20 | 282.00 | 282.00 | 0.36% | 37,300 |
| Feb 16, 2026 | 278.00 | 281.80 | 261.00 | 281.00 | 281.00 | 0.14% | 26,340 |
| Feb 13, 2026 | 278.00 | 281.40 | 237.20 | 280.60 | 280.60 | 0.21% | 79,100 |
| Feb 12, 2026 | 273.00 | 281.80 | 265.00 | 280.00 | 280.00 | 1.52% | 35,960 |
| Feb 11, 2026 | 268.00 | 285.00 | 268.00 | 275.80 | 275.80 | 3.14% | 36,960 |
| Feb 10, 2026 | 281.20 | 288.80 | 266.00 | 267.40 | 267.40 | -4.91% | 41,360 |
| Feb 9, 2026 | 280.00 | 287.00 | 274.60 | 281.20 | 281.20 | 0.43% | 46,040 |
| Feb 6, 2026 | 265.40 | 282.00 | 260.00 | 280.00 | 280.00 | 3.78% | 42,800 |
| Feb 5, 2026 | 268.00 | 273.00 | 262.00 | 269.80 | 269.80 | -0.07% | 36,780 |
| Feb 4, 2026 | 259.20 | 274.00 | 258.00 | 270.00 | 270.00 | 4.90% | 37,320 |
| Feb 3, 2026 | 249.80 | 263.80 | 249.80 | 257.40 | 257.40 | 2.55% | 37,883 |
| Feb 2, 2026 | 262.00 | 262.00 | 243.00 | 251.00 | 251.00 | -4.34% | 40,503 |
| Jan 30, 2026 | 271.00 | 273.80 | 261.40 | 262.40 | 262.40 | -3.24% | 42,460 |
| Jan 29, 2026 | 273.00 | 275.80 | 269.60 | 271.20 | 271.20 | 0.37% | 41,440 |
| Jan 28, 2026 | 259.00 | 273.00 | 254.00 | 270.20 | 270.20 | 5.79% | 45,300 |
| Jan 27, 2026 | 246.00 | 260.00 | 240.20 | 255.40 | 255.40 | 5.10% | 54,180 |
| Jan 26, 2026 | 247.00 | 247.20 | 239.40 | 243.00 | 243.00 | -0.90% | 49,480 |
| Jan 23, 2026 | 250.00 | 251.60 | 241.60 | 245.20 | 245.20 | -2.15% | 46,640 |
| Jan 22, 2026 | 228.80 | 253.40 | 228.80 | 250.60 | 250.60 | 9.53% | 46,860 |
| Jan 21, 2026 | 228.00 | 237.00 | 220.00 | 228.80 | 228.80 | -0.52% | 40,040 |
| Jan 20, 2026 | 220.00 | 232.40 | 210.00 | 230.00 | 230.00 | 3.98% | 143,860 |
| Jan 19, 2026 | 230.00 | 232.00 | 218.40 | 221.20 | 221.20 | -5.79% | 65,020 |
| Jan 16, 2026 | 221.00 | 239.80 | 212.00 | 234.80 | 234.80 | 5.58% | 101,640 |
| Jan 15, 2026 | 231.00 | 235.00 | 218.80 | 222.40 | 222.40 | -3.72% | 84,540 |
| Jan 14, 2026 | 216.80 | 240.00 | 211.40 | 231.00 | 231.00 | 9.58% | 101,460 |
| Jan 13, 2026 | 223.20 | 226.60 | 200.60 | 210.80 | 210.80 | -5.56% | 308,600 |
| Jan 12, 2026 | 226.80 | 233.60 | 217.20 | 223.20 | 223.20 | -1.50% | 136,880 |
| Jan 9, 2026 | 235.00 | 239.60 | 217.20 | 226.60 | 226.60 | -4.71% | 259,560 |
| Jan 8, 2026 | 228.00 | 239.80 | 226.80 | 237.80 | 237.80 | 4.94% | 63,300 |
| Jan 7, 2026 | 218.60 | 229.20 | 214.00 | 226.60 | 226.60 | 3.09% | 62,164 |
| Jan 6, 2026 | 215.40 | 220.00 | 213.20 | 219.80 | 219.80 | 2.14% | 62,040 |
| Jan 5, 2026 | 223.00 | 227.60 | 208.20 | 215.20 | 215.20 | -4.36% | 64,124 |
| Jan 2, 2026 | 216.00 | 230.00 | 208.20 | 225.00 | 225.00 | 4.17% | 63,100 |
| Dec 31, 2025 | 202.00 | 222.20 | 200.40 | 216.00 | 216.00 | 6.93% | 59,560 |
| Dec 30, 2025 | 202.00 | 205.00 | 193.00 | 202.00 | 202.00 | - | 84,600 |
| Dec 29, 2025 | 197.60 | 205.80 | 193.70 | 202.00 | 202.00 | 2.43% | 64,460 |
| Dec 24, 2025 | 198.00 | 199.90 | 194.30 | 197.20 | 197.20 | -0.75% | 38,200 |
| Dec 23, 2025 | 197.70 | 198.70 | 193.30 | 198.70 | 198.70 | 0.40% | 70,280 |
| Dec 22, 2025 | 191.60 | 198.00 | 185.20 | 197.90 | 197.90 | 6.40% | 69,900 |
| Dec 19, 2025 | 191.00 | 193.10 | 185.00 | 186.00 | 186.00 | -2.92% | 75,740 |
| Dec 18, 2025 | 197.00 | 199.50 | 189.00 | 191.60 | 191.60 | -2.99% | 355,900 |
| Dec 17, 2025 | 198.00 | 200.40 | 193.00 | 197.50 | 197.50 | -0.25% | 65,280 |
| Dec 16, 2025 | 190.00 | 201.00 | 187.30 | 198.00 | 198.00 | 1.96% | 107,000 |
| Dec 15, 2025 | 188.20 | 196.50 | 185.50 | 194.20 | 194.20 | 3.19% | 87,360 |
| Dec 12, 2025 | 186.00 | 190.60 | 180.10 | 188.20 | 188.20 | 1.02% | 65,040 |
| Dec 11, 2025 | 184.40 | 186.80 | 181.40 | 186.30 | 186.30 | 1.75% | 63,300 |
| Dec 10, 2025 | 180.00 | 184.50 | 177.40 | 183.10 | 183.10 | 1.84% | 61,300 |
| Dec 9, 2025 | 181.00 | 182.50 | 176.40 | 179.80 | 179.80 | -0.99% | 62,180 |
| Dec 8, 2025 | 183.20 | 186.00 | 180.10 | 181.60 | 181.60 | -1.30% | 65,680 |
| Dec 5, 2025 | 189.00 | 191.00 | 177.90 | 184.00 | 184.00 | -3.16% | 71,480 |
| Dec 4, 2025 | 192.00 | 192.20 | 187.40 | 190.00 | 190.00 | -0.26% | 79,940 |
| Dec 3, 2025 | 187.00 | 191.00 | 183.40 | 190.50 | 190.50 | 1.28% | 80,920 |
| Dec 2, 2025 | 191.10 | 194.50 | 184.90 | 188.10 | 188.10 | -1.52% | 80,600 |
| Dec 1, 2025 | 190.50 | 203.00 | 185.10 | 191.00 | 191.00 | 0.26% | 91,140 |
| Nov 28, 2025 | 189.00 | 195.10 | 183.50 | 190.50 | 190.50 | 0.26% | 91,280 |
| Nov 27, 2025 | 190.50 | 195.80 | 182.00 | 190.00 | 190.00 | -0.26% | 98,700 |
| Nov 26, 2025 | 179.40 | 194.70 | 179.40 | 190.50 | 190.50 | 6.19% | 95,220 |
| Nov 25, 2025 | 179.30 | 180.70 | 170.00 | 179.40 | 179.40 | 0.06% | 197,900 |
| Nov 24, 2025 | 169.00 | 182.10 | 168.30 | 179.30 | 179.30 | 5.35% | 89,420 |
| Nov 21, 2025 | 169.00 | 171.50 | 165.00 | 170.20 | 170.20 | 0.06% | 69,480 |
| Nov 20, 2025 | 170.00 | 173.00 | 165.00 | 170.10 | 170.10 | 0.06% | 74,400 |
| Nov 19, 2025 | 167.00 | 171.60 | 166.10 | 170.00 | 170.00 | 2.41% | 62,080 |
| Nov 18, 2025 | 174.40 | 174.50 | 163.00 | 166.00 | 166.00 | -4.87% | 97,520 |
| Nov 17, 2025 | 174.00 | 176.00 | 166.30 | 174.50 | 174.50 | 0.06% | 82,940 |
| Nov 14, 2025 | 168.50 | 174.60 | 165.00 | 174.40 | 174.40 | 3.20% | 66,240 |
| Nov 13, 2025 | 172.00 | 172.00 | 164.10 | 169.00 | 169.00 | -1.69% | 74,960 |
| Nov 12, 2025 | 166.00 | 174.90 | 164.10 | 171.90 | 171.90 | 3.06% | 57,420 |
| Nov 11, 2025 | 169.80 | 170.00 | 162.90 | 166.80 | 166.80 | -0.71% | 66,840 |
| Nov 10, 2025 | 166.00 | 168.50 | 161.00 | 168.00 | 168.00 | 2.19% | 76,780 |
| Nov 7, 2025 | 166.10 | 169.30 | 163.50 | 164.40 | 164.40 | -3.18% | 61,400 |
| Nov 6, 2025 | 167.00 | 174.00 | 161.30 | 169.80 | 169.80 | 1.68% | 101,500 |
| Nov 5, 2025 | 170.30 | 170.30 | 161.10 | 167.00 | 167.00 | -1.94% | 63,845 |
| Nov 4, 2025 | 171.50 | 176.00 | 167.20 | 170.30 | 170.30 | -0.87% | 69,780 |
| Nov 3, 2025 | 173.40 | 173.50 | 168.00 | 171.80 | 171.80 | -1.72% | 75,540 |
| Oct 31, 2025 | 178.00 | 180.60 | 170.40 | 174.80 | 174.80 | -3.21% | 78,820 |
| Oct 30, 2025 | 181.50 | 185.00 | 179.00 | 180.60 | 180.60 | -0.77% | 76,300 |
| Oct 28, 2025 | 184.90 | 187.80 | 178.00 | 182.00 | 182.00 | -2.15% | 87,245 |
| Oct 27, 2025 | 182.00 | 196.20 | 182.00 | 186.00 | 186.00 | 2.20% | 81,620 |
| Oct 24, 2025 | 172.00 | 187.40 | 168.00 | 182.00 | 182.00 | 7.69% | 76,340 |
| Oct 23, 2025 | 176.00 | 176.00 | 168.60 | 169.00 | 169.00 | -4.95% | 76,980 |
| Oct 22, 2025 | 172.00 | 178.50 | 160.00 | 177.80 | 177.80 | 4.59% | 80,940 |
| Oct 21, 2025 | 180.00 | 185.00 | 169.20 | 170.00 | 170.00 | -4.49% | 75,980 |
| Oct 20, 2025 | 172.00 | 186.70 | 170.50 | 178.00 | 178.00 | 4.71% | 63,240 |
| Oct 17, 2025 | 188.00 | 188.00 | 161.60 | 170.00 | 170.00 | -9.57% | 95,180 |
| Oct 16, 2025 | 192.80 | 192.80 | 180.60 | 188.00 | 188.00 | -2.49% | 74,080 |
| Oct 15, 2025 | 193.50 | 195.30 | 185.30 | 192.80 | 192.80 | -0.36% | 79,700 |
| Oct 14, 2025 | 200.20 | 205.40 | 179.00 | 193.50 | 193.50 | -3.35% | 89,420 |
| Oct 13, 2025 | 192.10 | 207.40 | 190.10 | 200.20 | 200.20 | -0.79% | 55,880 |
| Oct 10, 2025 | 203.20 | 212.20 | 185.60 | 201.80 | 201.80 | -0.79% | 78,720 |