Shenzhen Pagoda Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.020	2.170	2.020	2.150	2.142	3,264,000
2025-10-27	2.180	2.180	2.020	2.020	2.013	3,803,000
2025-10-24	2.230	2.300	2.090	2.130	2.123	8,407,000
2025-10-23	2.230	2.290	2.150	2.230	2.222	2,631,000
2025-10-22	2.200	2.300	2.170	2.190	2.182	3,709,000
2025-10-21	2.360	2.400	2.150	2.210	2.202	3,769,500
2025-10-20	2.260	2.340	2.260	2.300	2.292	2,194,500
2025-10-17	2.330	2.330	2.160	2.200	2.192	5,107,000
2025-10-16	2.300	2.450	2.300	2.330	2.322	3,562,500
2025-10-15	2.220	2.360	2.210	2.310	2.302	3,220,000
2025-10-14	2.270	2.330	2.210	2.220	2.212	4,206,000
2025-10-13	2.150	2.280	2.080	2.270	2.262	6,008,000
2025-10-10	2.110	2.310	2.110	2.160	2.152	4,832,000
2025-10-09	2.410	2.410	2.180	2.220	2.212	14,369,500
2025-10-08	2.440	2.590	2.400	2.410	2.402	11,856,500
2025-10-06	2.310	2.530	2.310	2.440	2.431	11,572,500
2025-10-03	2.370	2.420	2.210	2.310	2.302	10,693,000
2025-10-02	2.070	2.380	2.070	2.370	2.362	7,886,000
2025-09-30	1.910	2.180	1.910	2.070	2.063	14,833,500
2025-09-29	1.840	1.910	1.820	1.910	1.903	4,679,000
2025-09-26	1.700	1.800	1.660	1.790	1.784	4,387,000
2025-09-25	1.700	1.750	1.670	1.700	1.694	2,905,000
2025-09-24	1.620	1.740	1.620	1.690	1.684	4,477,500
2025-09-23	1.730	1.730	1.580	1.640	1.634	12,667,500
2025-09-22	1.520	1.930	1.520	1.750	1.744	23,870,500
2025-09-19	1.460	1.530	1.450	1.450	1.445	17,066,000
2025-09-18	1.470	1.510	1.460	1.490	1.485	20,087,500
2025-09-17	1.470	1.520	1.450	1.450	1.445	13,408,000
2025-09-16	1.480	1.500	1.430	1.450	1.445	16,229,000
2025-09-15	1.480	1.530	1.410	1.420	1.415	27,782,000
2025-09-12	1.460	1.470	1.420	1.440	1.435	9,627,500
2025-09-11	1.490	1.520	1.460	1.460	1.455	7,850,500
2025-09-10	1.510	1.530	1.470	1.500	1.495	7,677,500
2025-09-09	1.540	1.550	1.490	1.510	1.505	7,363,000
2025-09-08	1.610	1.610	1.500	1.510	1.505	9,342,500
2025-09-05	1.560	1.620	1.510	1.610	1.604	7,437,000
2025-09-04	1.570	1.600	1.540	1.540	1.535	5,642,000
2025-09-03	1.550	1.590	1.530	1.530	1.525	5,405,500
2025-09-02	1.700	1.700	1.530	1.530	1.525	14,684,500
2025-09-01	1.560	1.680	1.510	1.610	1.604	10,100,500
2025-08-29	1.610	1.690	1.540	1.560	1.555	10,767,000
2025-08-28	1.690	1.720	1.570	1.600	1.594	6,082,500
2025-08-27	1.760	1.760	1.660	1.660	1.654	3,833,000
2025-08-26	1.830	1.830	1.680	1.710	1.704	4,689,500
2025-08-25	1.860	1.950	1.730	1.780	1.774	4,887,000
2025-08-22	1.890	1.960	1.840	1.860	1.854	6,325,500
2025-08-21	1.930	1.980	1.900	1.900	1.893	1,732,000
2025-08-20	1.890	1.960	1.880	1.890	1.883	1,547,000
2025-08-19	1.880	1.950	1.860	1.880	1.873	4,498,000
2025-08-18	1.730	1.990	1.700	1.900	1.893	10,158,000
2025-08-15	1.740	1.780	1.740	1.750	1.744	653,500
2025-08-14	1.740	1.790	1.730	1.740	1.734	2,840,500
2025-08-13	1.770	1.810	1.730	1.740	1.734	8,370,000
2025-08-12	1.730	1.800	1.720	1.770	1.764	2,937,000
2025-08-11	1.610	1.760	1.610	1.740	1.734	3,641,500
2025-08-08	1.690	1.820	1.620	1.750	1.744	3,233,500
2025-08-07	1.640	1.730	1.600	1.650	1.644	3,675,500
2025-08-06	1.640	1.650	1.610	1.610	1.604	1,217,000
2025-08-05	1.630	1.650	1.620	1.640	1.634	843,000
2025-08-04	1.650	1.660	1.620	1.630	1.624	1,922,500

← NewerPage 5 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.