Shenzhen Pagoda Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.580	5.620	5.570	5.620	5.406	320,000
2023-02-21	5.600	5.700	5.560	5.580	5.368	458,000
2023-02-20	5.600	5.700	5.600	5.600	5.387	291,500
2023-02-17	5.600	5.750	5.510	5.640	5.426	699,000
2023-02-16	5.610	5.750	5.600	5.600	5.387	350,000
2023-02-15	5.800	5.840	5.600	5.600	5.387	335,500
2023-02-14	5.580	5.950	5.510	5.810	5.589	1,002,500
2023-02-13	5.580	5.610	5.500	5.580	5.368	510,500
2023-02-10	5.580	5.650	5.570	5.580	5.368	658,500
2023-02-09	5.600	5.630	5.570	5.580	5.368	702,500
2023-02-08	5.600	5.640	5.570	5.600	5.387	1,344,000
2023-02-07	5.600	5.650	5.530	5.600	5.387	894,500
2023-02-06	5.610	5.660	5.600	5.600	5.387	1,222,500
2023-02-03	5.700	5.700	5.600	5.640	5.426	673,500
2023-02-02	5.830	5.830	5.660	5.700	5.483	1,542,000
2023-02-01	5.830	5.830	5.650	5.830	5.608	697,500
2023-01-31	5.800	5.850	5.680	5.830	5.608	1,534,500
2023-01-30	5.830	6.130	5.710	5.800	5.580	2,150,000
2023-01-27	5.740	5.870	5.600	5.820	5.599	1,556,000
2023-01-26	6.000	6.050	5.620	5.660	5.445	2,457,200
2023-01-20	6.100	6.110	5.850	5.910	5.685	1,527,500
2023-01-19	6.180	6.200	5.920	6.080	5.849	969,500
2023-01-18	5.780	6.200	5.770	6.170	5.935	1,873,000
2023-01-17	6.000	6.050	5.700	5.780	5.560	2,626,000
2023-01-16	6.520	7.120	6.000	6.000	5.772	19,622,590

← NewerPage 16 of 16 · 925 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.