Shenzhen Pagoda Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.680	1.740	1.650	1.740	1.734	1,752,000
2026-01-23	1.630	1.740	1.590	1.680	1.674	1,395,500
2026-01-22	1.610	1.660	1.600	1.620	1.614	691,500
2026-01-21	1.650	1.660	1.610	1.620	1.614	730,000
2026-01-20	1.650	1.650	1.610	1.640	1.634	786,000
2026-01-19	1.650	1.660	1.630	1.650	1.644	615,000
2026-01-16	1.630	1.630	1.600	1.610	1.604	432,500
2026-01-15	1.670	1.670	1.590	1.620	1.614	1,103,500
2026-01-14	1.680	1.710	1.630	1.690	1.684	2,182,000
2026-01-13	1.680	1.700	1.670	1.680	1.674	615,501
2026-01-12	1.690	1.730	1.680	1.680	1.674	1,173,000
2026-01-09	1.750	1.770	1.680	1.690	1.684	1,116,500
2026-01-08	1.750	1.750	1.710	1.750	1.744	1,758,000
2026-01-07	1.780	1.820	1.730	1.760	1.754	1,193,000
2026-01-06	1.780	1.780	1.750	1.780	1.774	441,500
2026-01-05	1.780	1.790	1.750	1.770	1.764	388,500
2026-01-02	1.740	1.900	1.730	1.780	1.774	1,918,000
2025-12-31	1.730	1.740	1.720	1.720	1.714	524,000
2025-12-30	1.760	1.760	1.730	1.730	1.724	606,500
2025-12-29	1.810	1.860	1.740	1.750	1.744	1,203,560
2025-12-24	1.800	1.850	1.770	1.800	1.794	198,500
2025-12-23	1.760	1.820	1.720	1.820	1.814	850,000
2025-12-22	1.800	1.800	1.740	1.760	1.754	1,319,000
2025-12-19	1.890	1.890	1.760	1.760	1.754	825,500
2025-12-18	1.870	1.870	1.750	1.750	1.744	578,500
2025-12-17	1.750	1.910	1.730	1.810	1.804	1,058,000
2025-12-16	1.880	1.900	1.840	1.890	1.883	858,000
2025-12-15	1.870	1.920	1.810	1.890	1.883	1,359,000
2025-12-12	1.880	1.880	1.830	1.870	1.863	954,000
2025-12-11	1.860	1.870	1.810	1.870	1.863	2,413,501
2025-12-10	1.990	1.990	1.860	1.860	1.854	519,500
2025-12-09	1.880	1.890	1.860	1.870	1.863	554,500
2025-12-08	1.900	1.940	1.860	1.910	1.903	1,059,500
2025-12-05	1.940	1.950	1.880	1.900	1.893	1,665,500
2025-12-04	1.930	1.980	1.900	1.960	1.953	1,153,500
2025-12-03	1.920	1.920	1.830	1.880	1.873	1,579,500
2025-12-02	1.980	2.060	1.820	1.830	1.824	6,825,000
2025-12-01	1.850	1.850	1.780	1.800	1.794	1,191,500
2025-11-28	1.770	1.850	1.730	1.820	1.814	1,556,500
2025-11-27	1.750	1.770	1.720	1.770	1.764	1,468,500
2025-11-26	1.760	1.760	1.720	1.720	1.714	3,089,000
2025-11-25	1.780	1.870	1.740	1.740	1.734	1,635,000
2025-11-24	1.900	1.910	1.760	1.770	1.764	3,296,500
2025-11-21	1.860	1.860	1.790	1.820	1.814	2,276,000
2025-11-20	1.940	1.940	1.850	1.850	1.844	912,500
2025-11-19	1.930	1.930	1.820	1.870	1.863	3,478,400
2025-11-18	2.000	2.000	1.920	1.920	1.913	2,734,500
2025-11-17	2.020	2.020	1.960	1.960	1.953	2,940,500
2025-11-14	2.030	2.050	2.000	2.010	2.003	2,750,500
2025-11-13	2.030	2.060	2.000	2.030	2.023	3,393,500
2025-11-12	1.940	2.090	1.940	1.990	1.983	2,869,500
2025-11-11	2.030	2.040	1.950	1.980	1.973	3,990,500
2025-11-10	2.010	2.070	1.980	2.010	2.003	1,012,500
2025-11-07	2.060	2.080	1.980	2.040	2.033	3,191,000
2025-11-06	2.050	2.090	2.010	2.030	2.023	1,263,000
2025-11-05	2.090	2.100	2.040	2.050	2.043	817,000
2025-11-04	1.920	2.120	1.830	2.100	2.093	5,335,800
2025-11-03	2.040	2.040	1.910	1.910	1.903	2,795,000
2025-10-31	2.050	2.100	1.970	2.040	2.033	5,767,500
2025-10-30	2.050	2.160	1.980	2.030	2.023	5,555,000

← NewerPage 4 of 5 · 246 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.