Shenzhen Pagoda Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.420	1.510	1.350	1.500	1.500	1,189,000
2026-07-24	1.470	1.480	1.440	1.460	1.460	788,500
2026-07-23	1.490	1.500	1.470	1.470	1.470	846,000
2026-07-22	1.500	1.500	1.450	1.450	1.450	309,000
2026-07-21	1.490	1.550	1.480	1.500	1.500	967,000
2026-07-20	1.490	1.520	1.480	1.520	1.520	168,500
2026-07-17	1.500	1.510	1.460	1.510	1.510	2,415,000
2026-07-16	1.490	1.510	1.490	1.500	1.500	138,500
2026-07-15	1.520	1.520	1.450	1.490	1.490	739,000
2026-07-14	1.500	1.520	1.480	1.520	1.520	173,000
2026-07-13	1.480	1.540	1.470	1.500	1.500	640,500
2026-07-10	1.520	1.540	1.470	1.480	1.480	496,000
2026-07-09	1.520	1.520	1.500	1.520	1.520	258,500
2026-07-08	1.560	1.560	1.500	1.510	1.510	762,500
2026-07-07	1.580	1.590	1.550	1.580	1.580	176,500
2026-07-06	1.640	1.650	1.590	1.600	1.600	1,016,000
2026-07-03	1.600	1.600	1.520	1.590	1.590	875,500
2026-07-02	1.600	1.600	1.500	1.500	1.500	1,605,000
2026-06-30	1.610	1.620	1.590	1.600	1.600	676,500
2026-06-29	1.620	1.630	1.610	1.610	1.610	266,500
2026-06-26	1.620	1.620	1.570	1.620	1.620	1,067,000
2026-06-25	1.610	1.620	1.590	1.610	1.610	734,500
2026-06-24	1.640	1.640	1.570	1.620	1.620	1,075,500
2026-06-23	1.640	1.660	1.600	1.610	1.610	1,012,500
2026-06-22	1.670	1.670	1.610	1.640	1.640	1,376,500
2026-06-18	1.660	1.680	1.650	1.670	1.670	931,500
2026-06-17	1.670	1.690	1.640	1.660	1.660	1,002,500
2026-06-16	1.690	1.690	1.650	1.670	1.670	413,500
2026-06-15	1.680	1.690	1.670	1.690	1.690	586,500
2026-06-12	1.680	1.690	1.650	1.670	1.670	271,000
2026-06-11	1.650	1.700	1.630	1.680	1.680	973,000
2026-06-10	1.650	1.680	1.630	1.650	1.650	2,397,900
2026-06-09	1.660	1.670	1.590	1.650	1.650	3,981,000
2026-06-08	1.670	1.670	1.570	1.650	1.644	3,556,500
2026-06-05	1.690	1.700	1.660	1.680	1.674	2,436,500
2026-06-04	1.700	1.710	1.620	1.700	1.694	2,775,000
2026-06-03	1.760	1.760	1.630	1.680	1.674	2,177,000
2026-06-02	1.730	1.800	1.700	1.740	1.734	5,759,500
2026-06-01	1.800	1.830	1.700	1.720	1.714	5,048,500
2026-05-29	1.740	1.770	1.700	1.770	1.764	2,148,500
2026-05-28	1.700	1.750	1.690	1.740	1.734	1,136,500
2026-05-27	1.600	1.680	1.600	1.680	1.674	1,687,500
2026-05-26	1.420	1.640	1.410	1.630	1.624	5,655,500
2026-05-22	1.440	1.460	1.410	1.420	1.415	4,474,000
2026-05-21	1.550	1.550	1.380	1.400	1.395	5,450,500
2026-05-20	1.460	1.460	1.360	1.450	1.445	4,599,900
2026-05-19	1.470	1.480	1.400	1.430	1.425	4,452,000
2026-05-18	1.560	1.570	1.400	1.450	1.445	2,625,000
2026-05-15	1.540	1.590	1.540	1.570	1.565	213,500
2026-05-14	1.540	1.580	1.520	1.530	1.525	118,500
2026-05-13	1.520	1.540	1.500	1.530	1.525	309,000
2026-05-12	1.630	1.630	1.480	1.490	1.485	350,500
2026-05-11	1.520	1.530	1.480	1.500	1.495	1,093,500
2026-05-08	1.480	1.550	1.410	1.530	1.525	333,500
2026-05-07	1.570	1.620	1.490	1.550	1.545	1,244,700
2026-05-06	1.630	1.650	1.550	1.560	1.555	557,500
2026-05-05	1.680	1.680	1.640	1.650	1.644	198,000
2026-05-04	1.670	1.870	1.660	1.680	1.674	137,000
2026-04-30	1.670	1.670	1.630	1.640	1.634	225,000
2026-04-29	1.550	1.680	1.550	1.670	1.664	708,500

← NewerPage 2 of 16 · 923 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0058 HKD
2025-06-09	0.0071 HKD
2024-06-11	0.0473 HKD
2023-05-29	0.0851 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.