PATEO CONNECT Tech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 259.00 | 273.00 | 254.00 | 270.20 | 270.20 | 45,300 |
| 2026-01-27 | 246.00 | 260.00 | 240.20 | 255.40 | 255.40 | 54,180 |
| 2026-01-26 | 247.00 | 247.20 | 239.40 | 243.00 | 243.00 | 49,480 |
| 2026-01-23 | 250.00 | 251.60 | 241.60 | 245.20 | 245.20 | 46,640 |
| 2026-01-22 | 228.80 | 253.40 | 228.80 | 250.60 | 250.60 | 46,860 |
| 2026-01-21 | 228.00 | 237.00 | 220.00 | 228.80 | 228.80 | 40,040 |
| 2026-01-20 | 220.00 | 232.40 | 210.00 | 230.00 | 230.00 | 143,860 |
| 2026-01-19 | 230.00 | 232.00 | 218.40 | 221.20 | 221.20 | 65,020 |
| 2026-01-16 | 221.00 | 239.80 | 212.00 | 234.80 | 234.80 | 101,640 |
| 2026-01-15 | 231.00 | 235.00 | 218.80 | 222.40 | 222.40 | 84,540 |
| 2026-01-14 | 216.80 | 240.00 | 211.40 | 231.00 | 231.00 | 101,460 |
| 2026-01-13 | 223.20 | 226.60 | 200.60 | 210.80 | 210.80 | 308,600 |
| 2026-01-12 | 226.80 | 233.60 | 217.20 | 223.20 | 223.20 | 136,880 |
| 2026-01-09 | 235.00 | 239.60 | 217.20 | 226.60 | 226.60 | 259,560 |
| 2026-01-08 | 228.00 | 239.80 | 226.80 | 237.80 | 237.80 | 63,300 |
| 2026-01-07 | 218.60 | 229.20 | 214.00 | 226.60 | 226.60 | 62,164 |
| 2026-01-06 | 215.40 | 220.00 | 213.20 | 219.80 | 219.80 | 62,040 |
| 2026-01-05 | 223.00 | 227.60 | 208.20 | 215.20 | 215.20 | 64,124 |
| 2026-01-02 | 216.00 | 230.00 | 208.20 | 225.00 | 225.00 | 63,100 |
| 2025-12-31 | 202.00 | 222.20 | 200.40 | 216.00 | 216.00 | 59,560 |
| 2025-12-30 | 202.00 | 205.00 | 193.00 | 202.00 | 202.00 | 84,600 |
| 2025-12-29 | 197.60 | 205.80 | 193.70 | 202.00 | 202.00 | 64,460 |
| 2025-12-24 | 198.00 | 199.90 | 194.30 | 197.20 | 197.20 | 38,200 |
| 2025-12-23 | 197.70 | 198.70 | 193.30 | 198.70 | 198.70 | 70,280 |
| 2025-12-22 | 191.60 | 198.00 | 185.20 | 197.90 | 197.90 | 69,900 |
| 2025-12-19 | 191.00 | 193.10 | 185.00 | 186.00 | 186.00 | 75,740 |
| 2025-12-18 | 197.00 | 199.50 | 189.00 | 191.60 | 191.60 | 355,900 |
| 2025-12-17 | 198.00 | 200.40 | 193.00 | 197.50 | 197.50 | 65,280 |
| 2025-12-16 | 190.00 | 201.00 | 187.30 | 198.00 | 198.00 | 107,000 |
| 2025-12-15 | 188.20 | 196.50 | 185.50 | 194.20 | 194.20 | 87,360 |
| 2025-12-12 | 186.00 | 190.60 | 180.10 | 188.20 | 188.20 | 65,040 |
| 2025-12-11 | 184.40 | 186.80 | 181.40 | 186.30 | 186.30 | 63,300 |
| 2025-12-10 | 180.00 | 184.50 | 177.40 | 183.10 | 183.10 | 61,300 |
| 2025-12-09 | 181.00 | 182.50 | 176.40 | 179.80 | 179.80 | 62,180 |
| 2025-12-08 | 183.20 | 186.00 | 180.10 | 181.60 | 181.60 | 65,680 |
| 2025-12-05 | 189.00 | 191.00 | 177.90 | 184.00 | 184.00 | 71,480 |
| 2025-12-04 | 192.00 | 192.20 | 187.40 | 190.00 | 190.00 | 79,940 |
| 2025-12-03 | 187.00 | 191.00 | 183.40 | 190.50 | 190.50 | 80,920 |
| 2025-12-02 | 191.10 | 194.50 | 184.90 | 188.10 | 188.10 | 80,600 |
| 2025-12-01 | 190.50 | 203.00 | 185.10 | 191.00 | 191.00 | 91,140 |
| 2025-11-28 | 189.00 | 195.10 | 183.50 | 190.50 | 190.50 | 91,280 |
| 2025-11-27 | 190.50 | 195.80 | 182.00 | 190.00 | 190.00 | 98,700 |
| 2025-11-26 | 179.40 | 194.70 | 179.40 | 190.50 | 190.50 | 95,220 |
| 2025-11-25 | 179.30 | 180.70 | 170.00 | 179.40 | 179.40 | 197,900 |
| 2025-11-24 | 169.00 | 182.10 | 168.30 | 179.30 | 179.30 | 89,420 |
| 2025-11-21 | 169.00 | 171.50 | 165.00 | 170.20 | 170.20 | 69,480 |
| 2025-11-20 | 170.00 | 173.00 | 165.00 | 170.10 | 170.10 | 74,400 |
| 2025-11-19 | 167.00 | 171.60 | 166.10 | 170.00 | 170.00 | 62,080 |
| 2025-11-18 | 174.40 | 174.50 | 163.00 | 166.00 | 166.00 | 97,520 |
| 2025-11-17 | 174.00 | 176.00 | 166.30 | 174.50 | 174.50 | 82,940 |
| 2025-11-14 | 168.50 | 174.60 | 165.00 | 174.40 | 174.40 | 66,240 |
| 2025-11-13 | 172.00 | 172.00 | 164.10 | 169.00 | 169.00 | 74,960 |
| 2025-11-12 | 166.00 | 174.90 | 164.10 | 171.90 | 171.90 | 57,420 |
| 2025-11-11 | 169.80 | 170.00 | 162.90 | 166.80 | 166.80 | 66,840 |
| 2025-11-10 | 166.00 | 168.50 | 161.00 | 168.00 | 168.00 | 76,780 |
| 2025-11-07 | 166.10 | 169.30 | 163.50 | 164.40 | 164.40 | 61,400 |
| 2025-11-06 | 167.00 | 174.00 | 161.30 | 169.80 | 169.80 | 101,500 |
| 2025-11-05 | 170.30 | 170.30 | 161.10 | 167.00 | 167.00 | 63,845 |
| 2025-11-04 | 171.50 | 176.00 | 167.20 | 170.30 | 170.30 | 69,780 |
| 2025-11-03 | 173.40 | 173.50 | 168.00 | 171.80 | 171.80 | 75,540 |
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.