Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.680 | 1.750 | 1.640 | 1.650 | 1.644 | 1,287,000 |
| 2025-07-31 | 1.690 | 1.710 | 1.630 | 1.650 | 1.644 | 2,044,500 |
| 2025-07-30 | 1.700 | 1.730 | 1.670 | 1.710 | 1.704 | 1,473,000 |
| 2025-07-29 | 1.700 | 1.730 | 1.600 | 1.690 | 1.684 | 2,628,000 |
| 2025-07-28 | 1.720 | 1.770 | 1.670 | 1.720 | 1.714 | 4,710,400 |
| 2025-07-25 | 1.850 | 1.850 | 1.700 | 1.720 | 1.714 | 11,240,500 |
| 2025-07-24 | 1.980 | 1.980 | 1.840 | 1.850 | 1.844 | 3,591,000 |
| 2025-07-23 | 1.970 | 2.000 | 1.890 | 1.920 | 1.913 | 3,175,000 |
| 2025-07-22 | 2.000 | 2.010 | 1.970 | 1.980 | 1.973 | 2,837,000 |
| 2025-07-21 | 2.030 | 2.050 | 1.970 | 2.000 | 1.993 | 3,375,500 |
| 2025-07-18 | 2.010 | 2.090 | 2.010 | 2.020 | 2.013 | 2,137,000 |
| 2025-07-17 | 2.000 | 2.050 | 1.930 | 2.010 | 2.003 | 4,296,000 |
| 2025-07-16 | 2.000 | 2.040 | 1.990 | 1.990 | 1.983 | 2,029,000 |
| 2025-07-15 | 1.960 | 2.050 | 1.950 | 2.000 | 1.993 | 4,641,500 |
| 2025-07-14 | 1.950 | 2.080 | 1.850 | 1.950 | 1.943 | 6,378,000 |
| 2025-07-11 | 2.030 | 2.130 | 1.970 | 1.970 | 1.963 | 6,982,000 |
| 2025-07-10 | 2.130 | 2.300 | 2.020 | 2.050 | 2.043 | 5,079,000 |
| 2025-07-09 | 2.310 | 2.310 | 2.130 | 2.130 | 2.123 | 7,030,500 |
| 2025-07-08 | 2.350 | 2.350 | 2.220 | 2.240 | 2.232 | 5,115,000 |
| 2025-07-07 | 2.080 | 2.470 | 2.070 | 2.320 | 2.312 | 19,503,500 |
| 2025-07-04 | 2.050 | 2.170 | 1.990 | 2.040 | 2.033 | 8,166,074 |
| 2025-07-03 | 1.850 | 2.060 | 1.850 | 1.980 | 1.973 | 13,727,500 |
| 2025-07-02 | 1.760 | 1.950 | 1.760 | 1.860 | 1.854 | 1,698,000 |
| 2025-06-30 | 1.720 | 1.800 | 1.700 | 1.760 | 1.754 | 1,133,500 |
| 2025-06-27 | 1.870 | 1.870 | 1.700 | 1.710 | 1.704 | 2,661,000 |
| 2025-06-26 | 1.890 | 1.930 | 1.830 | 1.870 | 1.863 | 1,767,500 |
| 2025-06-25 | 1.900 | 2.000 | 1.900 | 1.910 | 1.903 | 1,779,000 |
| 2025-06-24 | 1.900 | 1.950 | 1.880 | 1.950 | 1.943 | 2,419,000 |
| 2025-06-23 | 1.890 | 1.920 | 1.850 | 1.910 | 1.903 | 1,059,000 |
| 2025-06-20 | 1.900 | 2.090 | 1.900 | 1.900 | 1.893 | 5,447,500 |
| 2025-06-19 | 1.890 | 1.940 | 1.870 | 1.900 | 1.893 | 2,285,000 |
| 2025-06-18 | 1.930 | 1.960 | 1.870 | 1.890 | 1.883 | 1,137,500 |
| 2025-06-17 | 1.910 | 2.010 | 1.890 | 1.930 | 1.923 | 6,412,500 |
| 2025-06-16 | 1.950 | 1.980 | 1.830 | 1.910 | 1.903 | 3,185,000 |
| 2025-06-13 | 1.950 | 1.990 | 1.880 | 1.950 | 1.943 | 4,724,000 |
| 2025-06-12 | 1.870 | 1.920 | 1.710 | 1.920 | 1.913 | 7,233,000 |
| 2025-06-11 | 1.800 | 1.890 | 1.770 | 1.790 | 1.784 | 4,772,500 |
| 2025-06-10 | 1.990 | 2.030 | 1.790 | 1.850 | 1.844 | 9,647,500 |
| 2025-06-09 | 2.070 | 2.130 | 1.890 | 1.970 | 1.963 | 7,543,000 |
| 2025-06-06 | 1.990 | 2.200 | 1.990 | 2.020 | 2.006 | 14,149,000 |
| 2025-06-05 | 2.060 | 2.140 | 1.950 | 1.990 | 1.976 | 11,893,000 |
| 2025-06-04 | 2.020 | 2.150 | 1.930 | 1.990 | 1.976 | 12,195,000 |
| 2025-06-03 | 1.900 | 2.160 | 1.760 | 2.020 | 2.006 | 19,582,500 |
| 2025-06-02 | 1.660 | 2.150 | 1.660 | 2.000 | 1.986 | 18,445,500 |
| 2025-05-30 | 1.540 | 1.620 | 1.430 | 1.620 | 1.609 | 9,337,000 |
| 2025-05-29 | 1.550 | 1.550 | 1.450 | 1.460 | 1.450 | 6,233,000 |
| 2025-05-28 | 1.360 | 1.540 | 1.360 | 1.510 | 1.499 | 21,482,500 |
| 2025-05-27 | 1.270 | 1.380 | 1.270 | 1.360 | 1.351 | 6,480,000 |
| 2025-05-26 | 1.280 | 1.290 | 1.260 | 1.260 | 1.251 | 1,348,000 |
| 2025-05-23 | 1.210 | 1.260 | 1.210 | 1.240 | 1.231 | 2,350,000 |
| 2025-05-22 | 1.250 | 1.300 | 1.160 | 1.210 | 1.202 | 2,592,000 |
| 2025-05-21 | 1.200 | 1.370 | 1.180 | 1.250 | 1.241 | 8,928,500 |
| 2025-05-20 | 1.140 | 1.200 | 1.120 | 1.180 | 1.172 | 5,135,500 |
| 2025-05-19 | 1.050 | 1.150 | 1.040 | 1.140 | 1.132 | 52,834,121 |
| 2025-05-16 | 1.030 | 1.040 | 1.020 | 1.030 | 1.023 | 171,000 |
| 2025-05-15 | 1.010 | 1.050 | 1.010 | 1.030 | 1.023 | 285,000 |
| 2025-05-14 | 1.010 | 1.050 | 1.010 | 1.040 | 1.033 | 444,000 |
| 2025-05-13 | 1.000 | 1.020 | 1.000 | 1.020 | 1.013 | 623,000 |
| 2025-05-12 | 1.000 | 1.020 | 0.990 | 1.000 | 0.993 | 1,879,000 |
| 2025-05-09 | 1.000 | 1.030 | 1.000 | 1.020 | 1.013 | 277,000 |
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.