Shenzhen Pagoda Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.000	1.030	1.000	1.020	1.013	277,000
2025-05-08	1.000	1.010	0.990	1.000	0.993	599,500
2025-05-07	0.990	1.020	0.990	1.000	0.993	300,500
2025-05-06	1.010	1.020	0.990	1.000	0.993	459,500
2025-05-02	0.990	1.050	0.990	1.010	1.003	277,000
2025-04-30	0.990	1.010	0.990	0.990	0.983	55,500
2025-04-29	1.000	1.040	0.980	0.990	0.983	763,500
2025-04-28	0.980	1.000	0.970	0.970	0.963	209,500
2025-04-25	1.000	1.010	0.990	0.990	0.983	371,000
2025-04-24	1.010	1.010	0.980	1.000	0.993	1,084,500
2025-04-23	0.990	1.020	0.950	1.000	0.993	4,527,773
2025-04-22	0.990	1.010	0.970	0.980	0.973	339,000
2025-04-17	0.970	1.000	0.950	1.000	0.993	814,500
2025-04-16	0.960	0.970	0.930	0.970	0.963	540,500
2025-04-15	0.960	0.970	0.950	0.960	0.953	957,500
2025-04-14	0.950	0.980	0.950	0.970	0.963	790,500
2025-04-11	0.940	0.990	0.940	0.960	0.953	1,356,000
2025-04-10	0.890	0.960	0.890	0.940	0.933	1,450,000
2025-04-09	0.880	0.920	0.860	0.920	0.914	1,262,000
2025-04-08	0.940	0.940	0.850	0.910	0.904	2,311,000
2025-04-07	0.910	0.970	0.830	0.850	0.844	13,488,000
2025-04-03	0.950	0.970	0.930	0.950	0.943	863,500
2025-04-02	0.960	0.960	0.940	0.940	0.933	486,000
2025-04-01	1.000	1.030	0.950	0.950	0.943	2,863,500
2025-03-31	0.970	1.000	0.940	0.980	0.973	1,551,500
2025-03-28	0.960	1.010	0.940	0.960	0.953	2,818,000
2025-03-27	0.930	0.960	0.910	0.930	0.924	1,828,000
2025-03-26	0.940	0.940	0.900	0.910	0.904	396,500
2025-03-25	0.930	0.930	0.910	0.910	0.904	774,500
2025-03-24	0.920	0.940	0.900	0.930	0.924	2,318,500
2025-03-21	0.930	0.940	0.920	0.940	0.933	1,024,000
2025-03-20	1.010	1.010	0.930	0.940	0.933	4,828,000
2025-03-19	1.030	1.030	1.000	1.020	1.013	4,478,000
2025-03-18	1.030	1.040	1.010	1.020	1.013	2,809,000
2025-03-17	1.020	1.060	1.020	1.020	1.013	804,000
2025-03-14	1.080	1.080	1.020	1.040	1.033	3,522,500
2025-03-13	1.130	1.130	1.060	1.080	1.072	1,581,500
2025-03-12	1.110	1.140	1.100	1.130	1.122	976,000
2025-03-11	1.100	1.140	1.040	1.110	1.102	3,073,500
2025-03-10	1.420	1.420	1.060	1.100	1.092	11,144,810
2025-03-07	1.440	1.480	1.400	1.420	1.410	8,973,000
2025-03-06	1.480	1.500	1.450	1.460	1.450	13,336,500
2025-03-05	1.410	1.480	1.410	1.470	1.460	13,689,500
2025-03-04	1.370	1.430	1.370	1.410	1.400	6,213,000
2025-03-03	1.400	1.430	1.350	1.380	1.370	3,516,500
2025-02-28	1.400	1.400	1.320	1.380	1.370	8,521,000
2025-02-27	1.430	1.520	1.390	1.390	1.380	18,611,000
2025-02-26	1.380	1.410	1.370	1.410	1.400	7,717,000
2025-02-25	1.320	1.380	1.300	1.370	1.360	6,494,500
2025-02-24	1.340	1.370	1.290	1.350	1.341	8,253,000
2025-02-21	1.340	1.370	1.320	1.350	1.341	8,512,500
2025-02-20	1.280	1.340	1.270	1.320	1.311	8,844,500
2025-02-19	1.270	1.310	1.230	1.270	1.261	6,522,000
2025-02-18	1.280	1.330	1.260	1.260	1.251	10,449,000
2025-02-17	1.270	1.310	1.270	1.280	1.271	8,598,000
2025-02-14	1.290	1.310	1.280	1.300	1.291	9,285,000
2025-02-13	1.300	1.330	1.270	1.280	1.271	9,737,000
2025-02-12	1.230	1.300	1.230	1.290	1.281	9,523,000
2025-02-11	1.280	1.280	1.220	1.250	1.241	9,474,000
2025-02-10	1.200	1.270	1.180	1.260	1.251	12,914,500

← NewerPage 7 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.