Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.120 | 1.230 | 1.120 | 1.200 | 1.192 | 16,705,000 |
| 2025-02-06 | 1.050 | 1.140 | 1.050 | 1.130 | 1.122 | 13,347,500 |
| 2025-02-05 | 1.080 | 1.110 | 1.000 | 1.060 | 1.053 | 33,271,000 |
| 2025-02-04 | 1.200 | 1.230 | 1.160 | 1.160 | 1.152 | 6,348,500 |
| 2025-02-03 | 1.260 | 1.260 | 1.190 | 1.220 | 1.211 | 854,000 |
| 2025-01-28 | 1.270 | 1.290 | 1.250 | 1.260 | 1.251 | 123,500 |
| 2025-01-27 | 1.240 | 1.310 | 1.240 | 1.290 | 1.281 | 11,716,000 |
| 2025-01-24 | 1.210 | 1.260 | 1.210 | 1.240 | 1.231 | 3,507,000 |
| 2025-01-23 | 1.220 | 1.250 | 1.200 | 1.210 | 1.202 | 5,589,000 |
| 2025-01-22 | 1.230 | 1.240 | 1.200 | 1.230 | 1.221 | 7,026,500 |
| 2025-01-21 | 1.210 | 1.250 | 1.200 | 1.240 | 1.231 | 7,757,000 |
| 2025-01-20 | 1.200 | 1.240 | 1.190 | 1.230 | 1.221 | 9,267,000 |
| 2025-01-17 | 1.150 | 1.190 | 1.150 | 1.190 | 1.182 | 6,057,000 |
| 2025-01-16 | 1.140 | 1.180 | 1.140 | 1.170 | 1.162 | 6,265,000 |
| 2025-01-15 | 1.120 | 1.160 | 1.120 | 1.140 | 1.132 | 6,162,500 |
| 2025-01-14 | 1.110 | 1.150 | 1.110 | 1.120 | 1.112 | 8,830,000 |
| 2025-01-13 | 1.150 | 1.150 | 1.090 | 1.100 | 1.092 | 13,456,000 |
| 2025-01-10 | 1.200 | 1.200 | 1.150 | 1.150 | 1.142 | 9,224,000 |
| 2025-01-09 | 1.210 | 1.220 | 1.190 | 1.200 | 1.192 | 4,655,000 |
| 2025-01-08 | 1.230 | 1.240 | 1.180 | 1.200 | 1.192 | 9,656,500 |
| 2025-01-07 | 1.220 | 1.250 | 1.180 | 1.230 | 1.221 | 14,424,000 |
| 2025-01-06 | 1.230 | 1.240 | 1.200 | 1.220 | 1.211 | 10,358,500 |
| 2025-01-03 | 1.340 | 1.340 | 1.220 | 1.240 | 1.231 | 20,658,500 |
| 2025-01-02 | 1.420 | 1.420 | 1.320 | 1.320 | 1.311 | 26,418,500 |
| 2024-12-31 | 1.330 | 1.480 | 1.330 | 1.410 | 1.400 | 44,901,500 |
| 2024-12-30 | 1.330 | 1.390 | 1.320 | 1.330 | 1.321 | 17,438,000 |
| 2024-12-27 | 1.370 | 1.370 | 1.310 | 1.320 | 1.311 | 11,847,000 |
| 2024-12-24 | 1.330 | 1.370 | 1.330 | 1.350 | 1.341 | 13,373,500 |
| 2024-12-23 | 1.330 | 1.350 | 1.290 | 1.340 | 1.331 | 15,073,000 |
| 2024-12-20 | 1.350 | 1.360 | 1.310 | 1.310 | 1.301 | 12,406,000 |
| 2024-12-19 | 1.330 | 1.350 | 1.290 | 1.340 | 1.331 | 16,184,500 |
| 2024-12-18 | 1.310 | 1.370 | 1.290 | 1.320 | 1.311 | 22,719,500 |
| 2024-12-17 | 1.350 | 1.350 | 1.300 | 1.310 | 1.301 | 17,898,930 |
| 2024-12-16 | 1.440 | 1.440 | 1.310 | 1.340 | 1.331 | 24,740,000 |
| 2024-12-13 | 1.490 | 1.490 | 1.390 | 1.410 | 1.400 | 29,423,000 |
| 2024-12-12 | 1.430 | 1.550 | 1.400 | 1.480 | 1.470 | 76,798,555 |
| 2024-12-11 | 1.280 | 1.500 | 1.280 | 1.460 | 1.450 | 141,084,500 |
| 2024-12-10 | 1.340 | 1.380 | 1.260 | 1.260 | 1.251 | 24,496,000 |
| 2024-12-09 | 1.230 | 1.300 | 1.200 | 1.290 | 1.281 | 14,084,000 |
| 2024-12-06 | 1.200 | 1.250 | 1.200 | 1.220 | 1.211 | 8,325,500 |
| 2024-12-05 | 1.220 | 1.220 | 1.190 | 1.200 | 1.192 | 5,420,500 |
| 2024-12-04 | 1.240 | 1.250 | 1.210 | 1.220 | 1.211 | 5,100,500 |
| 2024-12-03 | 1.230 | 1.250 | 1.220 | 1.240 | 1.231 | 5,295,500 |
| 2024-12-02 | 1.210 | 1.260 | 1.200 | 1.240 | 1.231 | 9,570,500 |
| 2024-11-29 | 1.180 | 1.250 | 1.180 | 1.210 | 1.202 | 15,327,000 |
| 2024-11-28 | 1.210 | 1.210 | 1.170 | 1.170 | 1.162 | 7,740,500 |
| 2024-11-27 | 1.200 | 1.210 | 1.160 | 1.200 | 1.192 | 12,242,500 |
| 2024-11-26 | 1.210 | 1.290 | 1.180 | 1.190 | 1.182 | 33,188,000 |
| 2024-11-25 | 1.200 | 1.210 | 1.180 | 1.210 | 1.202 | 6,729,500 |
| 2024-11-22 | 1.250 | 1.270 | 1.190 | 1.200 | 1.192 | 20,917,500 |
| 2024-11-21 | 1.290 | 1.290 | 1.240 | 1.250 | 1.241 | 17,658,000 |
| 2024-11-20 | 1.280 | 1.300 | 1.260 | 1.290 | 1.281 | 15,499,000 |
| 2024-11-19 | 1.300 | 1.320 | 1.260 | 1.280 | 1.271 | 13,373,000 |
| 2024-11-18 | 1.310 | 1.320 | 1.280 | 1.300 | 1.291 | 12,861,000 |
| 2024-11-15 | 1.380 | 1.380 | 1.300 | 1.300 | 1.291 | 20,044,000 |
| 2024-11-14 | 1.440 | 1.440 | 1.350 | 1.350 | 1.341 | 17,913,000 |
| 2024-11-13 | 1.440 | 1.440 | 1.380 | 1.430 | 1.420 | 14,131,000 |
| 2024-11-12 | 1.530 | 1.550 | 1.420 | 1.430 | 1.420 | 19,680,500 |
| 2024-11-11 | 1.560 | 1.580 | 1.520 | 1.530 | 1.519 | 17,215,000 |
| 2024-11-08 | 1.650 | 1.650 | 1.560 | 1.580 | 1.569 | 16,553,000 |
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.