PATEO CONNECT Technology (Shanghai) Corporation: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02889 | 2025-09-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 245.2 | 245.2 | 248.6 | 241.6 | 251.6 | 46,640 | 11,507,184 | 246.72 | 245.2 | 245.2 | 248.6 | 241.6 | 251.6 | 46,640 | 246.72 | -2.15% |
| 2026-01-22 | 0 | 250.6 | 245.2 | 250.6 | 228.8 | 253.4 | 46,860 | 11,310,038 | 241.36 | 250.6 | 245.2 | 250.6 | 228.8 | 253.4 | 46,860 | 241.36 | 9.53% |
| 2026-01-21 | 0 | 228.8 | 228.8 | 230.6 | 220.0 | 237.0 | 40,040 | 9,154,464 | 228.63 | 228.8 | 228.8 | 230.6 | 220.0 | 237.0 | 40,040 | 228.63 | -0.52% |
| 2026-01-20 | 0 | 230.0 | 228.0 | 230.2 | 210.0 | 232.4 | 143,860 | 31,808,704 | 221.11 | 230.0 | 228.0 | 230.2 | 210.0 | 232.4 | 143,860 | 221.11 | 3.98% |
| 2026-01-19 | 0 | 221.2 | 220.0 | 221.2 | 218.4 | 232.0 | 65,020 | 14,431,652 | 221.96 | 221.2 | 220.0 | 221.2 | 218.4 | 232.0 | 65,020 | 221.96 | -5.79% |
| 2026-01-16 | 0 | 234.8 | 234.0 | 234.8 | 212.0 | 239.8 | 101,640 | 23,430,346 | 230.52 | 234.8 | 234.0 | 234.8 | 212.0 | 239.8 | 101,640 | 230.52 | 5.58% |
| 2026-01-15 | 0 | 222.4 | 222.4 | 224.8 | 218.8 | 235.0 | 84,540 | 19,084,768 | 225.75 | 222.4 | 222.4 | 224.8 | 218.8 | 235.0 | 84,540 | 225.75 | -3.72% |
| 2026-01-14 | 0 | 231.0 | 225.8 | 231.0 | 211.4 | 240.0 | 101,460 | 22,956,711 | 226.26 | 231.0 | 225.8 | 231.0 | 211.4 | 240.0 | 101,460 | 226.26 | 9.58% |
| 2026-01-13 | 0 | 210.8 | 210.0 | 210.8 | 200.6 | 226.6 | 308,600 | 60,117,244 | 194.81 | 210.8 | 210.0 | 210.8 | 200.6 | 226.6 | 308,600 | 194.81 | -5.56% |
| 2026-01-12 | 0 | 223.2 | 222.8 | 223.2 | 217.2 | 233.6 | 136,880 | 31,029,852 | 226.69 | 223.2 | 222.8 | 223.2 | 217.2 | 233.6 | 136,880 | 226.69 | -1.50% |
| 2026-01-09 | 0 | 226.6 | 224.2 | 226.6 | 217.2 | 239.6 | 259,560 | 54,033,446 | 208.17 | 226.6 | 224.2 | 226.6 | 217.2 | 239.6 | 259,560 | 208.17 | -4.71% |
| 2026-01-08 | 0 | 237.8 | 237.8 | 238.4 | 226.8 | 239.8 | 63,300 | 14,885,908 | 235.16 | 237.8 | 237.8 | 238.4 | 226.8 | 239.8 | 63,300 | 235.16 | 4.94% |
| 2026-01-07 | 0 | 226.6 | 226.6 | 229.2 | 214.0 | 229.2 | 62,164 | 13,807,143 | 222.11 | 226.6 | 226.6 | 229.2 | 214.0 | 229.2 | 62,164 | 222.11 | 3.09% |
| 2026-01-06 | 0 | 219.8 | 218.2 | 219.8 | 213.2 | 220.0 | 62,040 | 13,443,632 | 216.69 | 219.8 | 218.2 | 219.8 | 213.2 | 220.0 | 62,040 | 216.69 | 2.14% |
| 2026-01-05 | 0 | 215.2 | 215.2 | 219.2 | 208.2 | 227.6 | 64,124 | 13,875,587 | 216.39 | 215.2 | 215.2 | 219.2 | 208.2 | 227.6 | 64,124 | 216.39 | -4.36% |
| 2026-01-02 | 0 | 225.0 | 225.0 | 227.0 | 208.2 | 230.0 | 63,100 | 14,139,164 | 224.08 | 225.0 | 225.0 | 227.0 | 208.2 | 230.0 | 63,100 | 224.08 | 4.17% |
| 2025-12-31 | 0 | 216.0 | 216.0 | 217.2 | 200.4 | 222.2 | 59,560 | 12,586,684 | 211.33 | 216.0 | 216.0 | 217.2 | 200.4 | 222.2 | 59,560 | 211.33 | 6.93% |
| 2025-12-30 | 0 | 202.0 | 202.0 | 202.4 | 193.0 | 205.0 | 84,600 | 17,048,081 | 201.51 | 202.0 | 202.0 | 202.4 | 193.0 | 205.0 | 84,600 | 201.51 | 0.00% |
| 2025-12-29 | 0 | 202.0 | 200.4 | 202.0 | 193.7 | 205.8 | 64,460 | 12,733,673 | 197.54 | 202.0 | 200.4 | 202.0 | 193.7 | 205.8 | 64,460 | 197.54 | 2.43% |
| 2025-12-24 | 0 | 197.2 | 196.0 | 197.4 | 194.3 | 199.9 | 38,200 | 7,567,025 | 198.09 | 197.2 | 196.0 | 197.4 | 194.3 | 199.9 | 38,200 | 198.09 | -0.75% |
| 2025-12-23 | 0 | 198.7 | 196.0 | 198.7 | 193.3 | 198.7 | 70,280 | 13,815,306 | 196.58 | 198.7 | 196.0 | 198.7 | 193.3 | 198.7 | 70,280 | 196.58 | 0.40% |
| 2025-12-22 | 0 | 197.9 | 196.6 | 197.9 | 185.2 | 198.0 | 69,900 | 13,529,942 | 193.56 | 197.9 | 196.6 | 197.9 | 185.2 | 198.0 | 69,900 | 193.56 | 6.40% |
| 2025-12-19 | 0 | 186.0 | 186.0 | 187.6 | 185.0 | 193.1 | 75,740 | 14,310,014 | 188.94 | 186.0 | 186.0 | 187.6 | 185.0 | 193.1 | 75,740 | 188.94 | -2.92% |
| 2025-12-18 | 0 | 191.6 | 191.6 | 192.4 | 189.0 | 199.5 | 355,900 | 70,138,147 | 197.07 | 191.6 | 191.6 | 192.4 | 189.0 | 199.5 | 355,900 | 197.07 | -2.99% |
| 2025-12-17 | 0 | 197.5 | 197.5 | 198.4 | 193.0 | 200.4 | 65,280 | 12,935,378 | 198.15 | 197.5 | 197.5 | 198.4 | 193.0 | 200.4 | 65,280 | 198.15 | -0.25% |
| 2025-12-16 | 0 | 198.0 | 198.0 | 199.5 | 187.3 | 201.0 | 107,000 | 20,839,284 | 194.76 | 198.0 | 198.0 | 199.5 | 187.3 | 201.0 | 107,000 | 194.76 | 1.96% |
| 2025-12-15 | 0 | 194.2 | 194.1 | 194.2 | 185.5 | 196.5 | 87,360 | 16,735,902 | 191.57 | 194.2 | 194.1 | 194.2 | 185.5 | 196.5 | 87,360 | 191.57 | 3.19% |
| 2025-12-12 | 0 | 188.2 | 187.0 | 188.2 | 180.1 | 190.6 | 65,040 | 12,092,358 | 185.92 | 188.2 | 187.0 | 188.2 | 180.1 | 190.6 | 65,040 | 185.92 | 1.02% |
| 2025-12-11 | 0 | 186.3 | 184.0 | 186.3 | 181.4 | 186.8 | 63,300 | 11,679,242 | 184.51 | 186.3 | 184.0 | 186.3 | 181.4 | 186.8 | 63,300 | 184.51 | 1.75% |
| 2025-12-10 | 0 | 183.1 | 183.1 | 184.0 | 177.4 | 184.5 | 61,300 | 11,095,934 | 181.01 | 183.1 | 183.1 | 184.0 | 177.4 | 184.5 | 61,300 | 181.01 | 1.84% |
| 2025-12-09 | 0 | 179.8 | 178.6 | 179.8 | 176.4 | 182.5 | 62,180 | 11,162,627 | 179.52 | 179.8 | 178.6 | 179.8 | 176.4 | 182.5 | 62,180 | 179.52 | -0.99% |
| 2025-12-08 | 0 | 181.6 | 181.3 | 183.5 | 180.1 | 186.0 | 65,680 | 12,066,298 | 183.71 | 181.6 | 181.3 | 183.5 | 180.1 | 186.0 | 65,680 | 183.71 | -1.30% |
| 2025-12-05 | 0 | 184.0 | 184.0 | 184.1 | 177.9 | 191.0 | 71,480 | 13,055,640 | 182.65 | 184.0 | 184.0 | 184.1 | 177.9 | 191.0 | 71,480 | 182.65 | -3.16% |
| 2025-12-04 | 0 | 190.0 | 188.2 | 190.0 | 187.4 | 192.2 | 79,940 | 15,189,032 | 190.01 | 190.0 | 188.2 | 190.0 | 187.4 | 192.2 | 79,940 | 190.01 | -0.26% |
| 2025-12-03 | 0 | 190.5 | 189.6 | 190.5 | 183.4 | 191.0 | 80,920 | 15,313,512 | 189.24 | 190.5 | 189.6 | 190.5 | 183.4 | 191.0 | 80,920 | 189.24 | 1.28% |
| 2025-12-02 | 0 | 188.1 | 188.1 | 188.9 | 184.9 | 194.5 | 80,600 | 15,189,326 | 188.45 | 188.1 | 188.1 | 188.9 | 184.9 | 194.5 | 80,600 | 188.45 | -1.52% |
| 2025-12-01 | 0 | 191.0 | 191.0 | 191.6 | 185.1 | 203.0 | 91,140 | 17,668,008 | 193.86 | 191.0 | 191.0 | 191.6 | 185.1 | 203.0 | 91,140 | 193.86 | 0.26% |
| 2025-11-28 | 0 | 190.5 | 190.1 | 192.0 | 183.5 | 195.1 | 91,280 | 17,509,292 | 191.82 | 190.5 | 190.1 | 192.0 | 183.5 | 195.1 | 91,280 | 191.82 | 0.26% |
| 2025-11-27 | 0 | 190.0 | 190.0 | 191.4 | 182.0 | 195.8 | 98,700 | 19,021,982 | 192.73 | 190.0 | 190.0 | 191.4 | 182.0 | 195.8 | 98,700 | 192.73 | -0.26% |
| 2025-11-26 | 0 | 190.5 | 190.4 | 193.0 | 179.4 | 194.7 | 95,220 | 17,831,196 | 187.26 | 190.5 | 190.4 | 193.0 | 179.4 | 194.7 | 95,220 | 187.26 | 6.19% |
| 2025-11-25 | 0 | 179.4 | 179.4 | 180.2 | 170.0 | 180.7 | 197,900 | 35,075,804 | 177.24 | 179.4 | 179.4 | 180.2 | 170.0 | 180.7 | 197,900 | 177.24 | 0.06% |
| 2025-11-24 | 0 | 179.3 | 179.0 | 179.3 | 168.3 | 182.1 | 89,420 | 15,732,448 | 175.94 | 179.3 | 179.0 | 179.3 | 168.3 | 182.1 | 89,420 | 175.94 | 5.35% |
| 2025-11-21 | 0 | 170.2 | 170.2 | 170.3 | 165.0 | 171.5 | 69,480 | 11,666,218 | 167.91 | 170.2 | 170.2 | 170.3 | 165.0 | 171.5 | 69,480 | 167.91 | 0.06% |
| 2025-11-20 | 0 | 170.1 | 170.1 | 171.2 | 165.0 | 173.0 | 74,400 | 12,626,616 | 169.71 | 170.1 | 170.1 | 171.2 | 165.0 | 173.0 | 74,400 | 169.71 | 0.06% |
| 2025-11-19 | 0 | 170.0 | 170.0 | 170.4 | 166.1 | 171.6 | 62,080 | 10,482,036 | 168.85 | 170.0 | 170.0 | 170.4 | 166.1 | 171.6 | 62,080 | 168.85 | 2.41% |
| 2025-11-18 | 0 | 166.0 | 166.0 | 166.1 | 163.0 | 174.5 | 97,520 | 16,409,652 | 168.27 | 166.0 | 166.0 | 166.1 | 163.0 | 174.5 | 97,520 | 168.27 | -4.87% |
| 2025-11-17 | 0 | 174.5 | 174.5 | 175.0 | 166.3 | 176.0 | 82,940 | 14,109,416 | 170.12 | 174.5 | 174.5 | 175.0 | 166.3 | 176.0 | 82,940 | 170.12 | 0.06% |
| 2025-11-14 | 0 | 174.4 | 174.0 | 174.4 | 165.0 | 174.6 | 66,240 | 11,287,512 | 170.40 | 174.4 | 174.0 | 174.4 | 165.0 | 174.6 | 66,240 | 170.40 | 3.20% |
| 2025-11-13 | 0 | 169.0 | 169.0 | 169.1 | 164.1 | 172.0 | 74,960 | 12,515,950 | 166.97 | 169.0 | 169.0 | 169.1 | 164.1 | 172.0 | 74,960 | 166.97 | -1.69% |
| 2025-11-12 | 0 | 171.9 | 170.0 | 171.9 | 164.1 | 174.9 | 57,420 | 9,623,366 | 167.60 | 171.9 | 170.0 | 171.9 | 164.1 | 174.9 | 57,420 | 167.60 | 3.06% |
| 2025-11-11 | 0 | 166.8 | 166.1 | 166.8 | 162.9 | 170.0 | 66,840 | 11,108,768 | 166.20 | 166.8 | 166.1 | 166.8 | 162.9 | 170.0 | 66,840 | 166.20 | -0.71% |
| 2025-11-10 | 0 | 168.0 | 166.5 | 168.0 | 161.0 | 168.5 | 76,780 | 12,696,950 | 165.37 | 168.0 | 166.5 | 168.0 | 161.0 | 168.5 | 76,780 | 165.37 | 2.19% |
| 2025-11-07 | 0 | 164.4 | 164.4 | 164.7 | 163.5 | 169.3 | 61,400 | 10,211,008 | 166.30 | 164.4 | 164.4 | 164.7 | 163.5 | 169.3 | 61,400 | 166.30 | -3.18% |
| 2025-11-06 | 0 | 169.8 | 169.8 | 170.0 | 161.3 | 174.0 | 101,500 | 16,694,374 | 164.48 | 169.8 | 169.8 | 170.0 | 161.3 | 174.0 | 101,500 | 164.48 | 1.68% |
| 2025-11-05 | 0 | 167.0 | 166.8 | 167.0 | 161.1 | 170.3 | 63,845 | 10,581,444 | 165.74 | 167.0 | 166.8 | 167.0 | 161.1 | 170.3 | 63,845 | 165.74 | -1.94% |
| 2025-11-04 | 0 | 170.3 | 170.0 | 170.3 | 167.2 | 176.0 | 69,780 | 12,009,548 | 172.11 | 170.3 | 170.0 | 170.3 | 167.2 | 176.0 | 69,780 | 172.11 | -0.87% |
| 2025-11-03 | 0 | 171.8 | 171.1 | 171.8 | 168.0 | 173.5 | 75,540 | 12,923,554 | 171.08 | 171.8 | 171.1 | 171.8 | 168.0 | 173.5 | 75,540 | 171.08 | -1.72% |
| 2025-10-31 | 0 | 174.8 | 170.7 | 174.3 | 170.4 | 180.6 | 78,820 | 13,995,040 | 177.56 | 174.8 | 170.7 | 174.3 | 170.4 | 180.6 | 78,820 | 177.56 | -3.21% |
| 2025-10-30 | 0 | 180.6 | 180.6 | 182.0 | 179.0 | 185.0 | 76,300 | 13,925,090 | 182.50 | 180.6 | 180.6 | 182.0 | 179.0 | 185.0 | 76,300 | 182.50 | -0.77% |
| 2025-10-28 | 0 | 182.0 | 182.0 | 183.0 | 178.0 | 187.8 | 87,245 | 15,827,063 | 181.41 | 182.0 | 182.0 | 183.0 | 178.0 | 187.8 | 87,245 | 181.41 | -2.15% |
| 2025-10-27 | 0 | 186.0 | 186.0 | 188.0 | 182.0 | 196.2 | 81,620 | 15,504,702 | 189.96 | 186.0 | 186.0 | 188.0 | 182.0 | 196.2 | 81,620 | 189.96 | 2.20% |
| 2025-10-24 | 0 | 182.0 | 181.8 | 182.0 | 168.0 | 187.4 | 76,340 | 13,740,402 | 179.99 | 182.0 | 181.8 | 182.0 | 168.0 | 187.4 | 76,340 | 179.99 | 7.69% |
| 2025-10-23 | 0 | 169.0 | 169.0 | 169.3 | 168.6 | 176.0 | 76,980 | 13,176,570 | 171.17 | 169.0 | 169.0 | 169.3 | 168.6 | 176.0 | 76,980 | 171.17 | -4.95% |
| 2025-10-22 | 0 | 177.8 | 171.6 | 177.8 | 160.0 | 178.5 | 80,940 | 13,695,970 | 169.21 | 177.8 | 171.6 | 177.8 | 160.0 | 178.5 | 80,940 | 169.21 | 4.59% |
| 2025-10-21 | 0 | 170.0 | 170.0 | 173.3 | 169.2 | 185.0 | 75,980 | 13,443,116 | 176.93 | 170.0 | 170.0 | 173.3 | 169.2 | 185.0 | 75,980 | 176.93 | -4.49% |
| 2025-10-20 | 0 | 178.0 | 178.0 | 180.0 | 170.5 | 186.7 | 63,240 | 11,295,788 | 178.62 | 178.0 | 178.0 | 180.0 | 170.5 | 186.7 | 63,240 | 178.62 | 4.71% |
| 2025-10-17 | 0 | 170.0 | 170.0 | 170.1 | 161.6 | 188.0 | 95,180 | 16,350,532 | 171.79 | 170.0 | 170.0 | 170.1 | 161.6 | 188.0 | 95,180 | 171.79 | -9.57% |
| 2025-10-16 | 0 | 188.0 | 180.8 | 188.0 | 180.6 | 192.8 | 74,080 | 13,661,946 | 184.42 | 188.0 | 180.8 | 188.0 | 180.6 | 192.8 | 74,080 | 184.42 | -2.49% |
| 2025-10-15 | 0 | 192.8 | 191.2 | 192.8 | 185.3 | 195.3 | 79,700 | 15,093,688 | 189.38 | 192.8 | 191.2 | 192.8 | 185.3 | 195.3 | 79,700 | 189.38 | -0.36% |
| 2025-10-14 | 0 | 193.5 | 193.5 | 194.0 | 179.0 | 205.4 | 89,420 | 17,171,580 | 192.03 | 193.5 | 193.5 | 194.0 | 179.0 | 205.4 | 89,420 | 192.03 | -3.35% |
| 2025-10-13 | 0 | 200.2 | 200.0 | 200.2 | 190.1 | 207.4 | 55,880 | 11,122,888 | 199.05 | 200.2 | 200.0 | 200.2 | 190.1 | 207.4 | 55,880 | 199.05 | -0.79% |
| 2025-10-10 | 0 | 201.8 | 201.8 | 203.4 | 185.6 | 212.2 | 78,720 | 15,789,178 | 200.57 | 201.8 | 201.8 | 203.4 | 185.6 | 212.2 | 78,720 | 200.57 | -0.79% |
| 2025-10-09 | 0 | 203.4 | 203.4 | 204.6 | 194.8 | 213.6 | 121,540 | 24,713,050 | 203.33 | 203.4 | 203.4 | 204.6 | 194.8 | 213.6 | 121,540 | 203.33 | -5.40% |
| 2025-10-08 | 0 | 215.0 | 214.2 | 215.0 | 180.0 | 216.0 | 487,640 | 99,988,068 | 205.04 | 215.0 | 214.2 | 215.0 | 180.0 | 216.0 | 487,640 | 205.04 | 20.45% |
| 2025-10-06 | 0 | 178.5 | 175.5 | 178.5 | 148.0 | 194.0 | 469,240 | 79,399,496 | 169.21 | 178.5 | 175.5 | 178.5 | 148.0 | 194.0 | 469,240 | 169.21 | 15.76% |
| 2025-10-03 | 0 | 154.2 | 152.2 | 154.2 | 149.9 | 157.8 | 109,340 | 16,692,424 | 152.67 | 154.2 | 152.2 | 154.2 | 149.9 | 157.8 | 109,340 | 152.67 | -2.28% |
| 2025-10-02 | 0 | 157.8 | 157.8 | 157.9 | 143.0 | 165.0 | 318,360 | 49,152,946 | 154.39 | 157.8 | 157.8 | 157.9 | 143.0 | 165.0 | 318,360 | 154.39 | 0.51% |
| 2025-09-30 | 0 | 157.0 | 156.0 | 157.4 | 130.1 | 157.0 | 1,642,440 | 225,385,510 | 137.23 | 157.0 | 156.0 | 157.4 | 130.1 | 157.0 | 1,642,440 | 137.23 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy