Shenzhen Pagoda Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.550	1.680	1.550	1.670	1.664	708,500
2026-04-28	1.580	1.640	1.550	1.550	1.545	494,500
2026-04-27	1.600	1.600	1.500	1.510	1.505	3,722,500
2026-04-24	1.600	1.610	1.570	1.590	1.584	722,000
2026-04-23	1.610	1.610	1.570	1.600	1.594	372,500
2026-04-22	1.650	1.650	1.610	1.610	1.604	257,000
2026-04-21	1.700	1.700	1.630	1.640	1.634	404,000
2026-04-20	1.680	1.700	1.670	1.680	1.674	362,500
2026-04-17	1.730	1.740	1.660	1.690	1.684	1,101,000
2026-04-16	1.640	1.710	1.610	1.690	1.684	1,297,300
2026-04-15	1.690	1.690	1.650	1.680	1.674	2,604,000
2026-04-14	1.730	1.760	1.690	1.690	1.684	804,000
2026-04-13	1.790	1.830	1.730	1.730	1.724	1,315,500
2026-04-10	1.830	1.830	1.730	1.790	1.784	2,126,000
2026-04-09	1.860	1.870	1.790	1.840	1.834	1,017,500
2026-04-08	1.850	1.910	1.800	1.860	1.854	4,288,000
2026-04-02	1.870	1.910	1.820	1.850	1.844	5,006,000
2026-04-01	1.900	1.930	1.860	1.880	1.873	4,225,500
2026-03-31	1.880	1.970	1.810	1.870	1.863	4,167,500
2026-03-30	1.760	1.880	1.760	1.810	1.804	3,825,000
2026-03-27	1.760	1.790	1.730	1.770	1.764	3,356,000
2026-03-26	1.750	1.780	1.710	1.750	1.744	674,000
2026-03-25	1.680	1.800	1.670	1.770	1.764	2,530,500
2026-03-24	1.660	1.680	1.630	1.670	1.664	757,500
2026-03-23	1.690	1.690	1.600	1.630	1.624	1,063,000
2026-03-20	1.650	1.670	1.640	1.660	1.654	534,000
2026-03-19	1.620	1.690	1.600	1.630	1.624	1,064,000
2026-03-18	1.630	1.640	1.610	1.620	1.614	469,500
2026-03-17	1.590	1.720	1.590	1.630	1.624	1,234,000
2026-03-16	1.560	1.600	1.520	1.580	1.574	393,000
2026-03-13	1.600	1.600	1.560	1.580	1.574	117,500
2026-03-12	1.530	1.600	1.530	1.600	1.594	36,000
2026-03-11	1.640	1.640	1.560	1.570	1.565	436,500
2026-03-10	1.640	1.640	1.550	1.550	1.545	309,500
2026-03-09	1.450	1.630	1.410	1.520	1.515	1,157,500
2026-03-06	1.460	1.550	1.460	1.470	1.465	382,000
2026-03-05	1.500	1.500	1.440	1.490	1.485	551,000
2026-03-04	1.450	1.510	1.420	1.480	1.475	649,500
2026-03-03	1.580	1.640	1.390	1.460	1.455	1,795,500
2026-03-02	1.600	1.610	1.520	1.560	1.555	1,567,000
2026-02-27	1.630	1.750	1.620	1.620	1.614	330,500
2026-02-26	1.650	1.650	1.630	1.630	1.624	392,000
2026-02-25	1.650	1.680	1.640	1.650	1.644	538,500
2026-02-24	1.680	1.680	1.620	1.640	1.634	1,623,000
2026-02-23	1.710	1.720	1.680	1.690	1.684	435,500
2026-02-20	1.720	1.740	1.660	1.710	1.704	871,000
2026-02-16	1.770	1.810	1.670	1.700	1.694	344,000
2026-02-13	1.780	1.780	1.750	1.780	1.774	164,000
2026-02-12	1.800	1.830	1.750	1.780	1.774	894,000
2026-02-11	1.730	1.790	1.720	1.770	1.764	1,757,000
2026-02-10	1.650	1.720	1.650	1.720	1.714	798,000
2026-02-09	1.660	1.660	1.630	1.640	1.634	184,000
2026-02-06	1.630	1.670	1.620	1.660	1.654	284,500
2026-02-05	1.640	1.670	1.630	1.630	1.624	933,000
2026-02-04	1.630	1.650	1.630	1.640	1.634	344,000
2026-02-03	1.650	1.650	1.630	1.650	1.644	188,000
2026-02-02	1.650	1.670	1.630	1.630	1.624	345,500
2026-01-30	1.620	1.650	1.610	1.650	1.644	792,000
2026-01-29	1.700	1.700	1.630	1.650	1.644	808,500
2026-01-28	1.720	1.720	1.700	1.700	1.694	212,500

← NewerPage 3 of 16 · 924 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.