Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.550 | 1.610 | 1.510 | 1.610 | 1.599 | 33,001,500 |
| 2024-11-06 | 1.590 | 1.600 | 1.510 | 1.540 | 1.529 | 18,433,000 |
| 2024-11-05 | 1.540 | 1.590 | 1.540 | 1.580 | 1.569 | 16,005,000 |
| 2024-11-04 | 1.620 | 1.670 | 1.520 | 1.530 | 1.519 | 25,626,000 |
| 2024-11-01 | 1.510 | 1.650 | 1.470 | 1.580 | 1.569 | 48,829,090 |
| 2024-10-31 | 1.490 | 1.520 | 1.480 | 1.490 | 1.480 | 15,414,560 |
| 2024-10-30 | 1.470 | 1.490 | 1.450 | 1.480 | 1.470 | 13,789,500 |
| 2024-10-29 | 1.510 | 1.520 | 1.460 | 1.460 | 1.450 | 19,490,500 |
| 2024-10-28 | 1.460 | 1.490 | 1.440 | 1.490 | 1.480 | 16,331,500 |
| 2024-10-25 | 1.470 | 1.480 | 1.440 | 1.450 | 1.440 | 18,335,500 |
| 2024-10-24 | 1.520 | 1.520 | 1.430 | 1.450 | 1.440 | 17,402,000 |
| 2024-10-23 | 1.500 | 1.530 | 1.470 | 1.510 | 1.499 | 19,900,500 |
| 2024-10-22 | 1.500 | 1.510 | 1.470 | 1.500 | 1.490 | 9,648,500 |
| 2024-10-21 | 1.550 | 1.580 | 1.460 | 1.470 | 1.460 | 24,789,000 |
| 2024-10-18 | 1.460 | 1.530 | 1.440 | 1.510 | 1.499 | 19,319,000 |
| 2024-10-17 | 1.440 | 1.470 | 1.400 | 1.440 | 1.430 | 14,189,000 |
| 2024-10-16 | 1.450 | 1.520 | 1.410 | 1.420 | 1.410 | 20,629,500 |
| 2024-10-15 | 1.540 | 1.550 | 1.420 | 1.450 | 1.440 | 12,615,000 |
| 2024-10-14 | 1.600 | 1.610 | 1.500 | 1.530 | 1.519 | 10,033,000 |
| 2024-10-10 | 1.690 | 1.700 | 1.580 | 1.610 | 1.599 | 14,601,000 |
| 2024-10-09 | 1.900 | 1.930 | 1.580 | 1.640 | 1.629 | 34,051,000 |
| 2024-10-08 | 2.450 | 2.480 | 1.830 | 1.870 | 1.857 | 39,767,000 |
| 2024-10-07 | 2.280 | 2.460 | 2.050 | 2.410 | 2.393 | 11,596,000 |
| 2024-10-04 | 2.130 | 2.320 | 2.090 | 2.280 | 2.264 | 2,679,000 |
| 2024-10-03 | 2.300 | 2.300 | 2.030 | 2.120 | 2.105 | 2,654,500 |
| 2024-10-02 | 2.200 | 2.410 | 2.130 | 2.340 | 2.324 | 3,453,000 |
| 2024-09-30 | 2.080 | 2.430 | 2.050 | 2.190 | 2.175 | 38,546,000 |
| 2024-09-27 | 1.970 | 2.130 | 1.820 | 1.980 | 1.966 | 58,247,910 |
| 2024-09-26 | 1.450 | 1.940 | 1.450 | 1.750 | 1.738 | 69,993,031 |
| 2024-09-25 | 1.530 | 1.560 | 1.430 | 1.450 | 1.440 | 15,805,000 |
| 2024-09-24 | 1.600 | 1.600 | 1.490 | 1.530 | 1.519 | 14,960,000 |
| 2024-09-23 | 1.580 | 1.600 | 1.550 | 1.560 | 1.549 | 697,500 |
| 2024-09-20 | 1.560 | 1.600 | 1.530 | 1.570 | 1.559 | 1,440,000 |
| 2024-09-19 | 1.520 | 1.610 | 1.520 | 1.540 | 1.529 | 1,612,000 |
| 2024-09-17 | 1.590 | 1.590 | 1.510 | 1.520 | 1.509 | 19,000 |
| 2024-09-16 | 1.530 | 1.530 | 1.480 | 1.510 | 1.499 | 78,000 |
| 2024-09-13 | 1.560 | 1.580 | 1.370 | 1.560 | 1.549 | 1,716,500 |
| 2024-09-12 | 1.520 | 1.530 | 1.490 | 1.510 | 1.499 | 291,000 |
| 2024-09-11 | 1.510 | 1.530 | 1.480 | 1.510 | 1.499 | 358,500 |
| 2024-09-10 | 1.550 | 1.550 | 1.450 | 1.500 | 1.490 | 2,329,000 |
| 2024-09-09 | 1.580 | 1.580 | 1.510 | 1.510 | 1.499 | 431,000 |
| 2024-09-05 | 1.630 | 1.630 | 1.550 | 1.560 | 1.549 | 382,500 |
| 2024-09-04 | 1.540 | 1.580 | 1.540 | 1.560 | 1.549 | 545,500 |
| 2024-09-03 | 1.570 | 1.600 | 1.540 | 1.570 | 1.559 | 1,066,000 |
| 2024-09-02 | 1.690 | 1.690 | 1.530 | 1.540 | 1.529 | 1,324,000 |
| 2024-08-30 | 1.620 | 1.670 | 1.590 | 1.600 | 1.589 | 5,265,000 |
| 2024-08-29 | 1.560 | 1.610 | 1.540 | 1.590 | 1.579 | 905,500 |
| 2024-08-28 | 1.680 | 1.680 | 1.560 | 1.580 | 1.569 | 1,453,000 |
| 2024-08-27 | 1.640 | 1.690 | 1.640 | 1.670 | 1.658 | 341,500 |
| 2024-08-26 | 1.660 | 1.800 | 1.660 | 1.690 | 1.678 | 2,250,500 |
| 2024-08-23 | 1.740 | 1.740 | 1.630 | 1.660 | 1.648 | 2,062,000 |
| 2024-08-22 | 1.730 | 1.750 | 1.660 | 1.710 | 1.698 | 1,658,500 |
| 2024-08-21 | 1.730 | 1.730 | 1.610 | 1.690 | 1.678 | 928,935 |
| 2024-08-20 | 1.730 | 1.730 | 1.610 | 1.650 | 1.638 | 1,768,500 |
| 2024-08-19 | 1.740 | 1.780 | 1.720 | 1.730 | 1.718 | 1,970,519 |
| 2024-08-16 | 1.730 | 1.750 | 1.680 | 1.740 | 1.728 | 421,000 |
| 2024-08-15 | 1.780 | 1.780 | 1.700 | 1.720 | 1.708 | 742,527 |
| 2024-08-14 | 1.830 | 1.830 | 1.730 | 1.740 | 1.728 | 2,104,930 |
| 2024-08-13 | 1.880 | 1.880 | 1.780 | 1.800 | 1.787 | 1,864,500 |
| 2024-08-12 | 1.800 | 1.900 | 1.800 | 1.880 | 1.867 | 452,500 |
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.