PATEO CONNECT Tech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48.500 | 50.100 | 44.280 | 48.400 | 48.400 | 623,921 |
| 2026-10-22 | 52.800 | 52.800 | 44.820 | 47.000 | 47.000 | 640,160 |
| 2026-10-21 | 55.750 | 55.750 | 52.250 | 52.250 | 52.250 | 137,060 |
| 2026-10-20 | 57.200 | 57.200 | 51.550 | 53.800 | 53.800 | 521,520 |
| 2026-10-16 | 59.800 | 61.450 | 56.250 | 56.250 | 56.250 | 596,320 |
| 2026-10-15 | 61.700 | 61.700 | 57.250 | 58.900 | 58.900 | 833,640 |
| 2026-10-14 | 56.400 | 62.850 | 55.500 | 62.050 | 62.050 | 1,642,264 |
| 2026-10-13 | 52.800 | 57.350 | 50.100 | 54.200 | 54.200 | 524,100 |
| 2026-10-12 | 55.900 | 58.000 | 51.850 | 52.800 | 52.800 | 542,584 |
| 2026-10-09 | 55.500 | 58.750 | 53.500 | 55.850 | 55.850 | 971,900 |
| 2026-10-08 | 52.000 | 57.300 | 50.050 | 55.100 | 55.100 | 1,578,784 |
| 2026-10-07 | 53.400 | 54.700 | 50.000 | 52.000 | 52.000 | 125,400 |
| 2026-10-06 | 50.500 | 54.750 | 49.800 | 53.500 | 53.500 | 82,653 |
| 2026-10-05 | 50.000 | 53.950 | 49.240 | 50.500 | 50.500 | 128,602 |
| 2026-10-02 | 51.000 | 54.900 | 48.000 | 52.100 | 52.100 | 78,573 |
| 2026-09-30 | 55.300 | 62.700 | 51.000 | 51.000 | 51.000 | 1,426,428 |
| 2026-09-29 | 65.000 | 65.000 | 55.500 | 55.500 | 55.500 | 1,523,709 |
| 2026-09-28 | 78.000 | 78.950 | 66.950 | 68.100 | 68.100 | 1,172,460 |
| 2026-09-25 | 75.700 | 80.000 | 73.800 | 80.000 | 80.000 | 42,356 |
| 2026-09-24 | 77.300 | 81.850 | 76.150 | 76.900 | 76.900 | 532,773 |
| 2026-09-23 | 81.300 | 82.300 | 75.500 | 77.300 | 77.300 | 486,256 |
| 2026-09-22 | 89.400 | 90.200 | 82.500 | 82.500 | 82.500 | 281,665 |
| 2026-09-21 | 93.750 | 95.200 | 88.000 | 88.400 | 88.400 | 520,088 |
| 2026-09-18 | 88.000 | 92.550 | 86.050 | 92.550 | 92.550 | 758,527 |
| 2026-09-17 | 84.100 | 86.300 | 83.350 | 85.050 | 85.050 | 211,495 |
| 2026-09-16 | 84.000 | 88.450 | 83.150 | 83.600 | 83.600 | 497,620 |
| 2026-09-15 | 85.000 | 90.500 | 81.200 | 84.000 | 84.000 | 795,300 |
| 2026-09-14 | 89.350 | 89.350 | 79.150 | 84.200 | 84.200 | 810,780 |
| 2026-09-11 | 96.900 | 99.000 | 85.800 | 87.100 | 87.100 | 751,280 |
| 2026-09-10 | 108.60 | 111.00 | 99.750 | 99.750 | 99.750 | 674,420 |
| 2026-09-09 | 116.80 | 117.90 | 108.40 | 109.60 | 109.60 | 437,680 |
| 2026-09-08 | 126.00 | 126.00 | 110.00 | 116.80 | 116.80 | 1,126,280 |
| 2026-09-07 | 140.00 | 146.00 | 136.00 | 140.50 | 140.50 | 602,280 |
| 2026-09-04 | 145.90 | 153.80 | 143.30 | 145.40 | 145.40 | 543,260 |
| 2026-09-03 | 164.80 | 164.80 | 142.10 | 142.70 | 142.70 | 631,100 |
| 2026-09-02 | 148.30 | 165.00 | 141.90 | 156.50 | 156.50 | 818,340 |
| 2026-09-01 | 164.70 | 164.70 | 143.10 | 147.90 | 147.90 | 633,740 |
| 2026-08-31 | 161.90 | 161.90 | 155.00 | 159.20 | 159.20 | 378,320 |
| 2026-08-28 | 173.90 | 173.90 | 153.00 | 160.10 | 160.10 | 513,660 |
| 2026-08-27 | 170.20 | 173.80 | 168.00 | 170.30 | 170.30 | 519,800 |
| 2026-08-26 | 175.00 | 175.00 | 166.00 | 170.20 | 170.20 | 537,920 |
| 2026-08-25 | 170.10 | 172.80 | 162.00 | 170.20 | 170.20 | 364,700 |
| 2026-08-24 | 175.00 | 175.20 | 165.40 | 170.10 | 170.10 | 368,820 |
| 2026-08-21 | 172.00 | 174.30 | 169.00 | 170.00 | 170.00 | 328,280 |
| 2026-08-20 | 173.00 | 178.80 | 168.20 | 170.20 | 170.20 | 473,600 |
| 2026-08-19 | 175.00 | 179.10 | 166.00 | 173.40 | 173.40 | 506,240 |
| 2026-08-18 | 177.90 | 184.90 | 174.00 | 177.60 | 177.60 | 323,120 |
| 2026-08-17 | 186.00 | 186.00 | 173.10 | 176.10 | 176.10 | 795,480 |
| 2026-08-14 | 183.30 | 189.60 | 177.20 | 182.40 | 182.40 | 640,220 |
| 2026-08-13 | 159.10 | 181.90 | 158.20 | 180.00 | 180.00 | 913,820 |
| 2026-08-12 | 168.00 | 174.60 | 158.10 | 159.00 | 159.00 | 948,600 |
| 2026-08-11 | 167.00 | 176.60 | 162.10 | 164.60 | 164.60 | 439,860 |
| 2026-08-10 | 173.90 | 173.90 | 153.00 | 169.70 | 169.70 | 1,284,880 |
| 2026-08-07 | 147.00 | 168.50 | 146.00 | 158.00 | 158.00 | 993,940 |
| 2026-08-06 | 133.10 | 149.00 | 131.50 | 147.10 | 147.10 | 662,620 |
| 2026-08-05 | 138.50 | 143.20 | 133.70 | 133.70 | 133.70 | 295,644 |
| 2026-08-04 | 131.00 | 139.00 | 131.00 | 137.00 | 137.00 | 140,340 |
| 2026-08-03 | 130.30 | 137.70 | 129.60 | 134.20 | 134.20 | 193,740 |
| 2026-07-31 | 130.00 | 133.00 | 124.20 | 130.30 | 130.30 | 174,860 |
| 2026-07-30 | 125.40 | 130.30 | 121.20 | 125.70 | 125.70 | 226,120 |
Page 1 of 5 · 261 trading daysOlder →
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.