Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 1,403,500 |
| 2026-10-20 | 1.380 | 1.440 | 1.380 | 1.425 | 1.425 | 1,493,500 |
| 2026-10-16 | 1.400 | 1.400 | 1.350 | 1.375 | 1.375 | 1,233,000 |
| 2026-10-15 | 1.500 | 1.500 | 1.355 | 1.405 | 1.405 | 1,232,000 |
| 2026-10-14 | 1.590 | 1.590 | 1.465 | 1.525 | 1.525 | 4,836,500 |
| 2026-10-13 | 1.655 | 1.660 | 1.570 | 1.625 | 1.625 | 2,169,000 |
| 2026-10-12 | 1.670 | 1.700 | 1.600 | 1.655 | 1.655 | 3,191,000 |
| 2026-10-09 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 1,786,000 |
| 2026-10-08 | 1.555 | 1.625 | 1.545 | 1.620 | 1.620 | 2,358,000 |
| 2026-10-07 | 1.595 | 1.595 | 1.530 | 1.560 | 1.560 | 1,180,500 |
| 2026-10-06 | 1.540 | 1.585 | 1.540 | 1.550 | 1.550 | 968,500 |
| 2026-10-05 | 1.525 | 1.550 | 1.520 | 1.545 | 1.545 | 980,500 |
| 2026-10-02 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 1,340,000 |
| 2026-09-30 | 1.545 | 1.545 | 1.480 | 1.510 | 1.510 | 3,531,000 |
| 2026-09-29 | 1.475 | 1.505 | 1.425 | 1.500 | 1.500 | 3,242,500 |
| 2026-09-28 | 1.505 | 1.530 | 1.455 | 1.475 | 1.475 | 3,539,500 |
| 2026-09-25 | 1.510 | 1.510 | 1.470 | 1.505 | 1.505 | 5,092,000 |
| 2026-09-24 | 1.540 | 1.545 | 1.485 | 1.495 | 1.495 | 6,327,500 |
| 2026-09-23 | 1.525 | 1.550 | 1.515 | 1.550 | 1.550 | 6,320,000 |
| 2026-09-22 | 1.485 | 1.530 | 1.470 | 1.505 | 1.505 | 7,620,000 |
| 2026-09-21 | 1.490 | 1.490 | 1.460 | 1.475 | 1.475 | 4,115,500 |
| 2026-09-18 | 1.460 | 1.485 | 1.390 | 1.485 | 1.485 | 3,004,000 |
| 2026-09-17 | 1.455 | 1.470 | 1.430 | 1.460 | 1.460 | 1,472,500 |
| 2026-09-16 | 1.445 | 1.450 | 1.380 | 1.450 | 1.450 | 3,408,500 |
| 2026-09-15 | 1.380 | 1.440 | 1.330 | 1.420 | 1.420 | 5,735,000 |
| 2026-09-14 | 1.415 | 1.450 | 1.395 | 1.415 | 1.415 | 1,780,000 |
| 2026-09-11 | 1.410 | 1.430 | 1.390 | 1.395 | 1.395 | 1,081,000 |
| 2026-09-10 | 1.380 | 1.420 | 1.355 | 1.410 | 1.410 | 1,663,000 |
| 2026-09-09 | 1.460 | 1.470 | 1.350 | 1.395 | 1.395 | 2,370,500 |
| 2026-09-08 | 1.410 | 1.485 | 1.385 | 1.455 | 1.455 | 7,062,500 |
| 2026-09-07 | 1.415 | 1.445 | 1.350 | 1.410 | 1.410 | 7,309,500 |
| 2026-09-04 | 1.305 | 1.420 | 1.280 | 1.380 | 1.380 | 4,607,500 |
| 2026-09-03 | 1.365 | 1.385 | 1.320 | 1.360 | 1.360 | 1,275,500 |
| 2026-09-02 | 1.310 | 1.360 | 1.270 | 1.360 | 1.360 | 1,034,500 |
| 2026-09-01 | 1.335 | 1.370 | 1.280 | 1.330 | 1.330 | 535,000 |
| 2026-08-31 | 1.350 | 1.370 | 1.300 | 1.355 | 1.355 | 801,000 |
| 2026-08-28 | 1.400 | 1.400 | 1.280 | 1.340 | 1.340 | 2,555,000 |
| 2026-08-27 | 1.380 | 1.415 | 1.330 | 1.410 | 1.410 | 453,000 |
| 2026-08-26 | 1.405 | 1.410 | 1.395 | 1.410 | 1.410 | 131,000 |
| 2026-08-25 | 1.430 | 1.450 | 1.380 | 1.405 | 1.405 | 463,000 |
| 2026-08-24 | 1.465 | 1.465 | 1.400 | 1.455 | 1.455 | 273,500 |
| 2026-08-21 | 1.460 | 1.470 | 1.450 | 1.465 | 1.465 | 44,500 |
| 2026-08-20 | 1.460 | 1.470 | 1.435 | 1.460 | 1.460 | 862,000 |
| 2026-08-19 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 46,500 |
| 2026-08-18 | 1.490 | 1.540 | 1.475 | 1.520 | 1.520 | 691,500 |
| 2026-08-17 | 1.490 | 1.515 | 1.465 | 1.490 | 1.490 | 284,500 |
| 2026-08-14 | 1.540 | 1.540 | 1.460 | 1.480 | 1.480 | 522,000 |
| 2026-08-13 | 1.480 | 1.560 | 1.460 | 1.460 | 1.460 | 226,000 |
| 2026-08-12 | 1.440 | 1.515 | 1.435 | 1.480 | 1.480 | 355,000 |
| 2026-08-11 | 1.395 | 1.445 | 1.390 | 1.440 | 1.440 | 334,000 |
| 2026-08-10 | 1.390 | 1.480 | 1.385 | 1.400 | 1.400 | 332,500 |
| 2026-08-07 | 1.495 | 1.495 | 1.390 | 1.390 | 1.390 | 231,500 |
| 2026-08-06 | 1.440 | 1.440 | 1.395 | 1.420 | 1.420 | 63,500 |
| 2026-08-05 | 1.410 | 1.435 | 1.360 | 1.360 | 1.360 | 1,092,500 |
| 2026-08-04 | 1.435 | 1.460 | 1.390 | 1.410 | 1.410 | 764,500 |
| 2026-08-03 | 1.410 | 1.490 | 1.390 | 1.435 | 1.435 | 2,371,500 |
| 2026-07-31 | 1.510 | 1.510 | 1.360 | 1.450 | 1.450 | 666,000 |
| 2026-07-30 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 377,000 |
| 2026-07-29 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 376,500 |
| 2026-07-28 | 1.470 | 1.490 | 1.430 | 1.450 | 1.450 | 823,500 |
Page 1 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.