Pangaea Connectivity Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.260	0.260	0.260	0.260	0.251	0
2022-03-01	0.260	0.260	0.255	0.260	0.251	72,000
2022-02-28	0.255	0.260	0.255	0.260	0.251	48,000
2022-02-25	0.250	0.255	0.243	0.255	0.247	1,268,000
2022-02-24	0.245	0.255	0.243	0.244	0.236	192,000
2022-02-23	0.265	0.265	0.249	0.255	0.247	520,000
2022-02-22	0.265	0.280	0.260	0.265	0.256	188,000
2022-02-21	0.280	0.280	0.275	0.280	0.271	48,000
2022-02-18	0.275	0.285	0.275	0.285	0.276	40,000
2022-02-17	0.285	0.285	0.285	0.285	0.276	128,000
2022-02-16	0.285	0.285	0.285	0.285	0.276	0
2022-02-15	0.285	0.285	0.285	0.285	0.276	232,000
2022-02-14	0.275	0.295	0.275	0.275	0.266	208,000
2022-02-11	0.270	0.270	0.270	0.270	0.261	108,000
2022-02-10	0.255	0.270	0.255	0.265	0.256	76,000
2022-02-09	0.275	0.275	0.265	0.265	0.256	220,000
2022-02-08	0.255	0.270	0.255	0.270	0.261	104,000
2022-02-07	0.275	0.275	0.270	0.270	0.261	148,000
2022-02-04	0.270	0.275	0.265	0.275	0.266	220,000
2022-01-31	0.260	0.260	0.255	0.260	0.251	84,000
2022-01-28	0.275	0.280	0.260	0.260	0.251	716,000
2022-01-27	0.280	0.280	0.265	0.265	0.256	120,000
2022-01-26	0.270	0.280	0.270	0.280	0.271	452,000
2022-01-25	0.290	0.310	0.275	0.285	0.276	72,000
2022-01-24	0.295	0.295	0.295	0.295	0.285	8,000
2022-01-21	0.295	0.295	0.295	0.295	0.285	0
2022-01-20	0.290	0.305	0.290	0.300	0.290	316,000
2022-01-19	0.290	0.290	0.290	0.290	0.280	0
2022-01-18	0.295	0.295	0.290	0.290	0.280	44,000
2022-01-17	0.295	0.295	0.295	0.295	0.285	100,000
2022-01-14	0.290	0.300	0.290	0.295	0.285	168,000
2022-01-13	0.280	0.290	0.280	0.290	0.280	128,000
2022-01-12	0.275	0.290	0.275	0.280	0.271	44,000
2022-01-11	0.285	0.285	0.265	0.275	0.266	1,316,000
2022-01-10	0.290	0.290	0.290	0.290	0.280	396,000
2022-01-07	0.290	0.310	0.290	0.310	0.300	36,000
2022-01-06	0.310	0.310	0.310	0.310	0.300	0
2022-01-05	0.285	0.310	0.285	0.310	0.300	96,000
2022-01-04	0.285	0.300	0.285	0.295	0.285	200,000
2022-01-03	0.300	0.300	0.300	0.300	0.290	140,000
2021-12-31	0.300	0.300	0.300	0.300	0.290	36,000
2021-12-30	0.300	0.300	0.300	0.300	0.290	76,000
2021-12-29	0.300	0.300	0.300	0.300	0.290	140,000
2021-12-28	0.305	0.305	0.300	0.300	0.290	52,000
2021-12-24	0.310	0.310	0.305	0.305	0.295	24,000
2021-12-23	0.305	0.330	0.305	0.310	0.300	264,000
2021-12-22	0.315	0.315	0.305	0.305	0.295	20,000
2021-12-21	0.320	0.330	0.315	0.315	0.305	164,000
2021-12-20	0.320	0.330	0.320	0.330	0.319	300,000
2021-12-17	0.320	0.340	0.320	0.340	0.329	136,000
2021-12-16	0.340	0.340	0.320	0.340	0.329	712,000
2021-12-15	0.330	0.340	0.330	0.340	0.329	1,752,000
2021-12-14	0.340	0.345	0.335	0.335	0.324	144,000
2021-12-13	0.315	0.340	0.310	0.340	0.329	480,000
2021-12-10	0.325	0.335	0.320	0.335	0.324	432,000
2021-12-09	0.300	0.340	0.300	0.320	0.309	936,000
2021-12-08	0.315	0.315	0.315	0.315	0.305	124,000
2021-12-07	0.295	0.315	0.290	0.315	0.305	376,000
2021-12-06	0.295	0.310	0.295	0.310	0.300	176,000
2021-12-03	0.300	0.310	0.290	0.290	0.280	376,000

← NewerPage 20 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.