PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong
· Delayed Price · Currency is HKD 142.30
-5.70 (-3.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 149.50 | 154.40 | 139.80 | 142.30 | 142.30 | -3.85% | 1,457,120 |
| Apr 28, 2026 | 141.00 | 156.80 | 135.70 | 148.00 | 148.00 | 4.59% | 2,601,600 |
| Apr 27, 2026 | 157.00 | 158.50 | 138.40 | 141.50 | 141.50 | -8.77% | 1,980,340 |
| Apr 24, 2026 | 185.50 | 198.90 | 155.10 | 155.10 | 155.10 | -3.96% | 3,408,140 |
| Apr 23, 2026 | 154.40 | 178.30 | 140.00 | 161.50 | 161.50 | 5.35% | 5,319,200 |
| Apr 22, 2026 | 120.40 | 156.90 | 118.00 | 153.30 | 153.30 | 27.86% | 4,910,620 |
| Apr 21, 2026 | 123.00 | 124.40 | 116.30 | 119.90 | 119.90 | 0.59% | 489,640 |
| Apr 20, 2026 | 118.80 | 125.10 | 118.00 | 119.20 | 119.20 | -0.58% | 533,200 |
| Apr 17, 2026 | 126.80 | 126.80 | 116.10 | 119.90 | 119.90 | -3.31% | 758,980 |
| Apr 16, 2026 | 125.00 | 125.40 | 119.00 | 124.00 | 124.00 | 0.24% | 804,980 |
| Apr 15, 2026 | 140.00 | 140.00 | 123.00 | 123.70 | 123.70 | -4.55% | 1,624,120 |
| Apr 14, 2026 | 116.70 | 150.80 | 115.00 | 129.60 | 129.60 | 16.97% | 4,288,060 |
| Apr 13, 2026 | 108.50 | 114.90 | 103.50 | 110.80 | 110.80 | 3.75% | 689,220 |
| Apr 10, 2026 | 114.00 | 114.00 | 103.10 | 106.80 | 106.80 | -3.78% | 678,700 |
| Apr 9, 2026 | 120.00 | 133.10 | 111.00 | 111.00 | 111.00 | -6.72% | 1,151,500 |
| Apr 8, 2026 | 127.70 | 127.70 | 116.00 | 119.00 | 119.00 | -1.33% | 824,420 |
| Apr 2, 2026 | 123.00 | 127.30 | 116.30 | 120.60 | 120.60 | -0.17% | 834,100 |
| Apr 1, 2026 | 121.00 | 135.90 | 115.20 | 120.80 | 120.80 | 0.25% | 1,009,360 |
| Mar 31, 2026 | 108.00 | 138.20 | 99.95 | 120.50 | 120.50 | 19.43% | 2,270,000 |
| Mar 30, 2026 | 105.00 | 105.00 | 96.00 | 100.90 | 100.90 | -3.90% | 312,240 |
| Mar 27, 2026 | 102.00 | 128.10 | 97.20 | 105.00 | 105.00 | 5.00% | 715,940 |
| Mar 26, 2026 | 106.00 | 107.20 | 100.00 | 100.00 | 100.00 | -6.80% | 52,500 |
| Mar 25, 2026 | 113.00 | 115.30 | 107.00 | 107.30 | 107.30 | -5.13% | 112,680 |
| Mar 24, 2026 | 119.00 | 122.20 | 109.10 | 113.10 | 113.10 | -3.17% | 81,100 |
| Mar 23, 2026 | 125.00 | 127.90 | 116.80 | 116.80 | 116.80 | -8.61% | 101,240 |
| Mar 20, 2026 | 132.00 | 153.80 | 118.40 | 127.80 | 127.80 | 0.08% | 303,240 |
| Mar 19, 2026 | 134.00 | 137.90 | 124.30 | 127.70 | 127.70 | -4.34% | 155,700 |
| Mar 18, 2026 | 143.00 | 143.00 | 132.00 | 133.50 | 133.50 | -5.99% | 261,340 |
| Mar 17, 2026 | 150.00 | 150.00 | 140.30 | 142.00 | 142.00 | -7.19% | 141,220 |
| Mar 16, 2026 | 169.10 | 171.90 | 152.00 | 153.00 | 153.00 | -9.52% | 206,360 |
| Mar 13, 2026 | 184.00 | 185.00 | 162.20 | 169.10 | 169.10 | -7.24% | 198,740 |
| Mar 12, 2026 | 182.20 | 183.00 | 165.20 | 182.30 | 182.30 | 0.05% | 154,560 |
| Mar 11, 2026 | 205.00 | 209.00 | 178.00 | 182.20 | 182.20 | -9.35% | 199,520 |
| Mar 10, 2026 | 228.00 | 240.00 | 189.90 | 201.00 | 201.00 | -12.61% | 171,100 |
| 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 |