PATEO CONNECT Tech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 144.10 | 144.10 | 133.10 | 135.20 | 135.20 | 824,120 |
| 2026-04-29 | 149.50 | 154.40 | 139.80 | 142.30 | 142.30 | 1,457,120 |
| 2026-04-28 | 141.00 | 156.80 | 135.70 | 148.00 | 148.00 | 2,601,600 |
| 2026-04-27 | 157.00 | 158.50 | 138.40 | 141.50 | 141.50 | 1,980,340 |
| 2026-04-24 | 185.50 | 198.90 | 155.10 | 155.10 | 155.10 | 3,408,140 |
| 2026-04-23 | 154.40 | 178.30 | 140.00 | 161.50 | 161.50 | 5,319,200 |
| 2026-04-22 | 120.40 | 156.90 | 118.00 | 153.30 | 153.30 | 4,910,620 |
| 2026-04-21 | 123.00 | 124.40 | 116.30 | 119.90 | 119.90 | 489,640 |
| 2026-04-20 | 118.80 | 125.10 | 118.00 | 119.20 | 119.20 | 533,200 |
| 2026-04-17 | 126.80 | 126.80 | 116.10 | 119.90 | 119.90 | 758,980 |
| 2026-04-16 | 125.00 | 125.40 | 119.00 | 124.00 | 124.00 | 804,980 |
| 2026-04-15 | 140.00 | 140.00 | 123.00 | 123.70 | 123.70 | 1,624,120 |
| 2026-04-14 | 116.70 | 150.80 | 115.00 | 129.60 | 129.60 | 4,288,060 |
| 2026-04-13 | 108.50 | 114.90 | 103.50 | 110.80 | 110.80 | 689,220 |
| 2026-04-10 | 114.00 | 114.00 | 103.10 | 106.80 | 106.80 | 678,700 |
| 2026-04-09 | 120.00 | 133.10 | 111.00 | 111.00 | 111.00 | 1,151,500 |
| 2026-04-08 | 127.70 | 127.70 | 116.00 | 119.00 | 119.00 | 824,420 |
| 2026-04-02 | 123.00 | 127.30 | 116.30 | 120.60 | 120.60 | 834,100 |
| 2026-04-01 | 121.00 | 135.90 | 115.20 | 120.80 | 120.80 | 1,009,360 |
| 2026-03-31 | 108.00 | 138.20 | 99.950 | 120.50 | 120.50 | 2,270,000 |
| 2026-03-30 | 105.00 | 105.00 | 96.000 | 100.90 | 100.90 | 312,240 |
| 2026-03-27 | 102.00 | 128.10 | 97.200 | 105.00 | 105.00 | 715,940 |
| 2026-03-26 | 106.00 | 107.20 | 100.00 | 100.00 | 100.00 | 52,500 |
| 2026-03-25 | 113.00 | 115.30 | 107.00 | 107.30 | 107.30 | 112,680 |
| 2026-03-24 | 119.00 | 122.20 | 109.10 | 113.10 | 113.10 | 81,100 |
| 2026-03-23 | 125.00 | 127.90 | 116.80 | 116.80 | 116.80 | 101,240 |
| 2026-03-20 | 132.00 | 153.80 | 118.40 | 127.80 | 127.80 | 303,240 |
| 2026-03-19 | 134.00 | 137.90 | 124.30 | 127.70 | 127.70 | 155,700 |
| 2026-03-18 | 143.00 | 143.00 | 132.00 | 133.50 | 133.50 | 261,340 |
| 2026-03-17 | 150.00 | 150.00 | 140.30 | 142.00 | 142.00 | 141,220 |
| 2026-03-16 | 169.10 | 171.90 | 152.00 | 153.00 | 153.00 | 206,360 |
| 2026-03-13 | 184.00 | 185.00 | 162.20 | 169.10 | 169.10 | 198,740 |
| 2026-03-12 | 182.20 | 183.00 | 165.20 | 182.30 | 182.30 | 154,560 |
| 2026-03-11 | 205.00 | 209.00 | 178.00 | 182.20 | 182.20 | 199,520 |
| 2026-03-10 | 228.00 | 240.00 | 189.90 | 201.00 | 201.00 | 171,100 |
| 2026-03-09 | 215.20 | 234.40 | 171.70 | 230.00 | 230.00 | 434,060 |
| 2026-03-06 | 205.00 | 215.00 | 194.80 | 210.60 | 210.60 | 82,240 |
| 2026-03-05 | 205.20 | 209.80 | 190.50 | 206.20 | 206.20 | 43,380 |
| 2026-03-04 | 220.00 | 226.40 | 210.00 | 210.00 | 210.00 | 54,220 |
| 2026-03-03 | 242.00 | 250.00 | 217.60 | 230.00 | 230.00 | 72,260 |
| 2026-03-02 | 251.00 | 251.00 | 232.00 | 242.00 | 242.00 | 51,920 |
| 2026-02-27 | 260.00 | 263.20 | 247.00 | 253.00 | 253.00 | 52,640 |
| 2026-02-26 | 272.00 | 272.40 | 259.40 | 260.40 | 260.40 | 53,480 |
| 2026-02-25 | 277.00 | 279.80 | 272.60 | 274.00 | 274.00 | 50,980 |
| 2026-02-24 | 276.00 | 282.00 | 270.60 | 278.40 | 278.40 | 35,820 |
| 2026-02-23 | 281.80 | 285.20 | 276.00 | 276.00 | 276.00 | 53,660 |
| 2026-02-20 | 279.00 | 282.80 | 267.20 | 282.00 | 282.00 | 37,300 |
| 2026-02-16 | 278.00 | 281.80 | 261.00 | 281.00 | 281.00 | 26,340 |
| 2026-02-13 | 278.00 | 281.40 | 237.20 | 280.60 | 280.60 | 79,100 |
| 2026-02-12 | 273.00 | 281.80 | 265.00 | 280.00 | 280.00 | 35,960 |
| 2026-02-11 | 268.00 | 285.00 | 268.00 | 275.80 | 275.80 | 36,960 |
| 2026-02-10 | 281.20 | 288.80 | 266.00 | 267.40 | 267.40 | 41,360 |
| 2026-02-09 | 280.00 | 287.00 | 274.60 | 281.20 | 281.20 | 46,040 |
| 2026-02-06 | 265.40 | 282.00 | 260.00 | 280.00 | 280.00 | 42,800 |
| 2026-02-05 | 268.00 | 273.00 | 262.00 | 269.80 | 269.80 | 36,780 |
| 2026-02-04 | 259.20 | 274.00 | 258.00 | 270.00 | 270.00 | 37,320 |
| 2026-02-03 | 249.80 | 263.80 | 249.80 | 257.40 | 257.40 | 37,883 |
| 2026-02-02 | 262.00 | 262.00 | 243.00 | 251.00 | 251.00 | 40,503 |
| 2026-01-30 | 271.00 | 273.80 | 261.40 | 262.40 | 262.40 | 42,460 |
| 2026-01-29 | 273.00 | 275.80 | 269.60 | 271.20 | 271.20 | 41,440 |
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.