Pangaea Connectivity Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.305	0.315	0.295	0.310	0.300	408,000
2021-12-01	0.310	0.315	0.300	0.305	0.295	1,004,000
2021-11-30	0.330	0.340	0.315	0.320	0.309	384,000
2021-11-29	0.330	0.330	0.330	0.330	0.319	104,000
2021-11-26	0.340	0.340	0.330	0.340	0.329	216,000
2021-11-25	0.330	0.355	0.330	0.340	0.329	772,000
2021-11-24	0.370	0.370	0.340	0.345	0.334	1,152,000
2021-11-23	0.380	0.380	0.365	0.365	0.353	200,000
2021-11-22	0.380	0.395	0.370	0.380	0.367	124,000
2021-11-19	0.440	0.440	0.390	0.395	0.382	1,312,000
2021-11-18	0.375	0.450	0.355	0.420	0.406	5,080,000
2021-11-17	0.355	0.375	0.355	0.375	0.363	220,000
2021-11-16	0.350	0.375	0.350	0.370	0.358	292,000
2021-11-15	0.360	0.360	0.340	0.350	0.338	32,000
2021-11-12	0.400	0.400	0.360	0.360	0.348	192,000
2021-11-11	0.365	0.365	0.360	0.360	0.348	20,000
2021-11-10	0.385	0.385	0.360	0.365	0.353	200,000
2021-11-09	0.355	0.375	0.345	0.360	0.348	132,000
2021-11-08	0.370	0.370	0.315	0.355	0.343	460,000
2021-11-05	0.360	0.370	0.355	0.370	0.358	324,000
2021-11-04	0.375	0.375	0.350	0.360	0.348	280,000
2021-11-03	0.390	0.390	0.365	0.365	0.353	172,000
2021-11-02	0.380	0.395	0.370	0.370	0.358	348,000
2021-11-01	0.385	0.410	0.365	0.375	0.363	1,232,000
2021-10-29	0.430	0.430	0.385	0.400	0.387	1,272,000
2021-10-28	0.430	0.440	0.420	0.440	0.426	524,000
2021-10-27	0.440	0.445	0.435	0.445	0.430	196,000
2021-10-26	0.440	0.445	0.435	0.440	0.426	292,000
2021-10-25	0.450	0.450	0.450	0.450	0.435	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.