PATEO CONNECT Tech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 131.70 | 131.70 | 123.00 | 125.30 | 125.30 | 192,840 |
| 2026-07-28 | 134.80 | 138.70 | 129.70 | 129.80 | 129.80 | 300,180 |
| 2026-07-27 | 129.90 | 136.50 | 128.10 | 134.80 | 134.80 | 173,440 |
| 2026-07-24 | 125.70 | 133.30 | 122.30 | 129.90 | 129.90 | 303,700 |
| 2026-07-23 | 133.80 | 133.80 | 124.20 | 125.60 | 125.60 | 305,900 |
| 2026-07-22 | 140.00 | 140.00 | 128.90 | 130.10 | 130.10 | 200,240 |
| 2026-07-21 | 119.40 | 138.30 | 119.40 | 136.30 | 136.30 | 312,500 |
| 2026-07-20 | 140.00 | 145.20 | 121.70 | 123.00 | 123.00 | 423,320 |
| 2026-07-17 | 150.80 | 151.00 | 132.70 | 140.00 | 140.00 | 928,320 |
| 2026-07-16 | 146.00 | 152.70 | 143.50 | 148.60 | 148.60 | 432,180 |
| 2026-07-15 | 131.00 | 151.80 | 131.00 | 150.50 | 150.50 | 763,020 |
| 2026-07-14 | 122.00 | 137.60 | 118.10 | 132.80 | 132.80 | 791,180 |
| 2026-07-13 | 110.00 | 124.10 | 110.00 | 122.10 | 122.10 | 531,880 |
| 2026-07-10 | 117.10 | 127.30 | 105.00 | 114.80 | 114.80 | 1,934,520 |
| 2026-07-09 | 120.00 | 122.50 | 115.20 | 119.00 | 119.00 | 357,480 |
| 2026-07-08 | 116.10 | 122.10 | 110.70 | 120.00 | 120.00 | 350,120 |
| 2026-07-07 | 114.40 | 117.30 | 110.70 | 115.00 | 115.00 | 200,460 |
| 2026-07-06 | 115.20 | 122.80 | 112.10 | 114.10 | 114.10 | 156,660 |
| 2026-07-03 | 115.00 | 119.40 | 113.30 | 115.20 | 115.20 | 185,940 |
| 2026-07-02 | 119.20 | 124.90 | 114.10 | 115.00 | 115.00 | 247,520 |
| 2026-06-30 | 118.10 | 120.00 | 113.10 | 115.00 | 115.00 | 229,860 |
| 2026-06-29 | 124.00 | 124.00 | 117.60 | 117.60 | 117.60 | 215,580 |
| 2026-06-26 | 120.50 | 127.60 | 116.00 | 120.90 | 120.90 | 502,300 |
| 2026-06-25 | 131.00 | 134.90 | 118.10 | 118.10 | 118.10 | 440,340 |
| 2026-06-24 | 144.00 | 149.50 | 128.80 | 132.50 | 132.50 | 557,400 |
| 2026-06-23 | 165.60 | 165.60 | 127.10 | 151.00 | 151.00 | 917,540 |
| 2026-06-22 | 172.80 | 196.10 | 157.30 | 165.90 | 165.90 | 1,085,100 |
| 2026-06-18 | 179.00 | 190.50 | 171.10 | 186.90 | 186.90 | 465,520 |
| 2026-06-17 | 208.40 | 208.40 | 177.10 | 177.50 | 177.50 | 517,060 |
| 2026-06-16 | 221.00 | 221.20 | 205.00 | 210.40 | 210.40 | 491,760 |
| 2026-06-15 | 219.20 | 227.80 | 215.20 | 219.80 | 219.80 | 400,120 |
| 2026-06-12 | 215.00 | 221.00 | 209.00 | 219.20 | 219.20 | 474,260 |
| 2026-06-11 | 207.00 | 213.40 | 205.00 | 210.00 | 210.00 | 311,040 |
| 2026-06-10 | 207.00 | 219.60 | 207.00 | 213.80 | 213.80 | 405,120 |
| 2026-06-09 | 222.00 | 222.80 | 215.00 | 219.80 | 219.80 | 385,960 |
| 2026-06-08 | 240.00 | 240.00 | 212.00 | 219.20 | 219.20 | 432,480 |
| 2026-06-05 | 212.20 | 230.80 | 203.00 | 223.20 | 223.20 | 1,421,760 |
| 2026-06-04 | 228.00 | 228.00 | 212.00 | 215.00 | 215.00 | 354,840 |
| 2026-06-03 | 220.00 | 242.40 | 213.40 | 227.40 | 227.40 | 862,120 |
| 2026-06-02 | 215.20 | 229.60 | 207.80 | 216.00 | 216.00 | 527,526 |
| 2026-06-01 | 201.00 | 230.80 | 198.60 | 217.00 | 217.00 | 767,940 |
| 2026-05-29 | 247.80 | 247.80 | 196.00 | 201.20 | 201.20 | 965,440 |
| 2026-05-28 | 249.60 | 249.60 | 208.40 | 238.00 | 238.00 | 1,051,240 |
| 2026-05-27 | 207.00 | 234.60 | 195.20 | 230.20 | 230.20 | 1,061,300 |
| 2026-05-26 | 167.00 | 208.00 | 167.00 | 199.90 | 199.90 | 1,553,900 |
| 2026-05-22 | 170.60 | 175.40 | 167.00 | 173.00 | 173.00 | 631,660 |
| 2026-05-21 | 164.50 | 181.00 | 164.40 | 166.90 | 166.90 | 838,020 |
| 2026-05-20 | 161.00 | 165.00 | 155.80 | 164.50 | 164.50 | 496,460 |
| 2026-05-19 | 159.10 | 167.00 | 156.40 | 161.00 | 161.00 | 623,900 |
| 2026-05-18 | 159.30 | 165.00 | 153.20 | 164.70 | 164.70 | 624,240 |
| 2026-05-15 | 166.60 | 172.00 | 160.00 | 163.50 | 163.50 | 647,820 |
| 2026-05-14 | 175.10 | 179.70 | 163.00 | 166.00 | 166.00 | 1,024,180 |
| 2026-05-13 | 154.00 | 170.00 | 149.00 | 170.00 | 170.00 | 1,247,520 |
| 2026-05-12 | 142.70 | 163.20 | 141.60 | 155.20 | 155.20 | 2,159,580 |
| 2026-05-11 | 140.10 | 150.80 | 138.20 | 144.10 | 144.10 | 1,010,680 |
| 2026-05-08 | 142.30 | 146.70 | 137.50 | 140.00 | 140.00 | 582,960 |
| 2026-05-07 | 140.50 | 143.50 | 138.50 | 141.30 | 141.30 | 473,740 |
| 2026-05-06 | 144.90 | 144.90 | 137.40 | 141.00 | 141.00 | 461,200 |
| 2026-05-05 | 144.80 | 147.40 | 138.90 | 145.00 | 145.00 | 177,540 |
| 2026-05-04 | 134.00 | 147.00 | 134.00 | 143.20 | 143.20 | 196,660 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.