PATEO CONNECT Technology (Shanghai) Corporation (HKG:2889)
Hong Kong
· Delayed Price · Currency is HKD 184.00
-6.00 (-3.16%)
At close: Dec 5, 2025
HKG:2889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.00 | 191.00 | 177.90 | 184.00 | 184.00 | -3.16% | 71,480 |
| Dec 4, 2025 | 192.00 | 192.20 | 187.40 | 190.00 | 190.00 | -0.26% | 79,940 |
| Dec 3, 2025 | 187.00 | 191.00 | 183.40 | 190.50 | 190.50 | 1.28% | 80,920 |
| Dec 2, 2025 | 191.10 | 194.50 | 184.90 | 188.10 | 188.10 | -1.52% | 80,600 |
| Dec 1, 2025 | 190.50 | 203.00 | 185.10 | 191.00 | 191.00 | 0.26% | 91,140 |
| Nov 28, 2025 | 189.00 | 195.10 | 183.50 | 190.50 | 190.50 | 0.26% | 91,280 |
| Nov 27, 2025 | 190.50 | 195.80 | 182.00 | 190.00 | 190.00 | -0.26% | 98,700 |
| Nov 26, 2025 | 179.40 | 194.70 | 179.40 | 190.50 | 190.50 | 6.19% | 95,220 |
| Nov 25, 2025 | 179.30 | 180.70 | 170.00 | 179.40 | 179.40 | 0.06% | 197,900 |
| Nov 24, 2025 | 169.00 | 182.10 | 168.30 | 179.30 | 179.30 | 5.35% | 89,420 |
| Nov 21, 2025 | 169.00 | 171.50 | 165.00 | 170.20 | 170.20 | 0.06% | 69,480 |
| Nov 20, 2025 | 170.00 | 173.00 | 165.00 | 170.10 | 170.10 | 0.06% | 74,400 |
| Nov 19, 2025 | 167.00 | 171.60 | 166.10 | 170.00 | 170.00 | 2.41% | 62,080 |
| Nov 18, 2025 | 174.40 | 174.50 | 163.00 | 166.00 | 166.00 | -4.87% | 97,520 |
| Nov 17, 2025 | 174.00 | 176.00 | 166.30 | 174.50 | 174.50 | 0.06% | 82,940 |
| Nov 14, 2025 | 168.50 | 174.60 | 165.00 | 174.40 | 174.40 | 3.20% | 66,240 |
| Nov 13, 2025 | 172.00 | 172.00 | 164.10 | 169.00 | 169.00 | -1.69% | 74,960 |
| Nov 12, 2025 | 166.00 | 174.90 | 164.10 | 171.90 | 171.90 | 3.06% | 57,420 |
| Nov 11, 2025 | 169.80 | 170.00 | 162.90 | 166.80 | 166.80 | -0.71% | 66,840 |
| Nov 10, 2025 | 166.00 | 168.50 | 161.00 | 168.00 | 168.00 | 2.19% | 76,780 |
| Nov 7, 2025 | 166.10 | 169.30 | 163.50 | 164.40 | 164.40 | -3.18% | 61,400 |
| Nov 6, 2025 | 167.00 | 174.00 | 161.30 | 169.80 | 169.80 | 1.68% | 101,500 |
| Nov 5, 2025 | 170.30 | 170.30 | 161.10 | 167.00 | 167.00 | -1.94% | 63,845 |
| Nov 4, 2025 | 171.50 | 176.00 | 167.20 | 170.30 | 170.30 | -0.87% | 69,780 |
| Nov 3, 2025 | 173.40 | 173.50 | 168.00 | 171.80 | 171.80 | -1.72% | 75,540 |
| Oct 31, 2025 | 178.00 | 180.60 | 170.40 | 174.80 | 174.80 | -3.21% | 78,820 |
| Oct 30, 2025 | 181.50 | 185.00 | 179.00 | 180.60 | 180.60 | -0.77% | 76,300 |
| Oct 28, 2025 | 184.90 | 187.80 | 178.00 | 182.00 | 182.00 | -2.15% | 87,245 |
| Oct 27, 2025 | 182.00 | 196.20 | 182.00 | 186.00 | 186.00 | 2.20% | 81,620 |
| Oct 24, 2025 | 172.00 | 187.40 | 168.00 | 182.00 | 182.00 | 7.69% | 76,340 |
| Oct 23, 2025 | 176.00 | 176.00 | 168.60 | 169.00 | 169.00 | -4.95% | 76,980 |
| Oct 22, 2025 | 172.00 | 178.50 | 160.00 | 177.80 | 177.80 | 4.59% | 80,940 |
| Oct 21, 2025 | 180.00 | 185.00 | 169.20 | 170.00 | 170.00 | -4.49% | 75,980 |
| Oct 20, 2025 | 172.00 | 186.70 | 170.50 | 178.00 | 178.00 | 4.71% | 63,240 |
| Oct 17, 2025 | 188.00 | 188.00 | 161.60 | 170.00 | 170.00 | -9.57% | 95,180 |
| Oct 16, 2025 | 192.80 | 192.80 | 180.60 | 188.00 | 188.00 | -2.49% | 74,080 |
| Oct 15, 2025 | 193.50 | 195.30 | 185.30 | 192.80 | 192.80 | -0.36% | 79,700 |
| Oct 14, 2025 | 200.20 | 205.40 | 179.00 | 193.50 | 193.50 | -3.35% | 89,420 |
| Oct 13, 2025 | 192.10 | 207.40 | 190.10 | 200.20 | 200.20 | -0.79% | 55,880 |
| Oct 10, 2025 | 203.20 | 212.20 | 185.60 | 201.80 | 201.80 | -0.79% | 78,720 |
| Oct 9, 2025 | 213.40 | 213.60 | 194.80 | 203.40 | 203.40 | -5.40% | 121,540 |
| Oct 8, 2025 | 180.00 | 216.00 | 180.00 | 215.00 | 215.00 | 20.45% | 487,640 |
| Oct 6, 2025 | 153.00 | 194.00 | 148.00 | 178.50 | 178.50 | 15.76% | 469,240 |
| Oct 3, 2025 | 157.80 | 157.80 | 149.90 | 154.20 | 154.20 | -2.28% | 109,340 |
| Oct 2, 2025 | 161.60 | 165.00 | 143.00 | 157.80 | 157.80 | 0.51% | 318,360 |