Shenzhen Pagoda Industrial (Group) Corporation Limited (2411.HK) HKSE
1.85
-0.03(-1.60%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.85
-0.03(-1.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.87 | 1.85 | 1.85 | 1.91 | 1.82 | 5.01M |
| April 01, 2026 | 1.9 | 1.88 | 1.88 | 1.93 | 1.86 | 4.04M |
| March 31, 2026 | 1.88 | 1.87 | 1.87 | 1.97 | 1.81 | 4.14M |
| March 30, 2026 | 1.76 | 1.81 | 1.81 | 1.88 | 1.76 | 3.83M |
| March 27, 2026 | 1.76 | 1.77 | 1.77 | 1.79 | 1.73 | 3.36M |
| March 26, 2026 | 1.75 | 1.75 | 1.75 | 1.78 | 1.71 | 673,500 |
| March 25, 2026 | 1.68 | 1.77 | 1.77 | 1.8 | 1.67 | 2.51M |
| March 24, 2026 | 1.66 | 1.67 | 1.67 | 1.68 | 1.63 | 759,000 |
| March 23, 2026 | 1.69 | 1.63 | 1.63 | 1.69 | 1.6 | 1.06M |
| March 20, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.64 | 534,500 |
| March 19, 2026 | 1.62 | 1.63 | 1.63 | 1.69 | 1.6 | 1.07M |
| March 18, 2026 | 1.63 | 1.62 | 1.62 | 1.64 | 1.61 | 470,000 |
| March 17, 2026 | 1.59 | 1.63 | 1.63 | 1.72 | 1.59 | 1.24M |
| March 16, 2026 | 1.56 | 1.58 | 1.58 | 1.6 | 1.52 | 396,000 |
| March 13, 2026 | 1.6 | 1.58 | 1.58 | 1.6 | 1.56 | 118,000 |
| March 12, 2026 | 1.53 | 1.6 | 1.6 | 1.6 | 1.53 | 37,500 |
| March 11, 2026 | 1.64 | 1.57 | 1.57 | 1.64 | 1.56 | 437,000 |
| March 10, 2026 | 1.64 | 1.55 | 1.55 | 1.64 | 1.55 | 214,500 |
| March 09, 2026 | 1.45 | 1.52 | 1.52 | 1.63 | 1.41 | 1.16M |
| March 06, 2026 | 1.46 | 1.47 | 1.47 | 1.55 | 1.46 | 375,000 |
| March 05, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.44 | 551,500 |
| March 04, 2026 | 1.45 | 1.46 | 1.46 | 1.51 | 1.43 | 545,000 |
| March 03, 2026 | 1.58 | 1.46 | 1.46 | 1.64 | 1.39 | 1.8M |
| March 02, 2026 | 1.6 | 1.56 | 1.56 | 1.61 | 1.52 | 1.6M |
| February 27, 2026 | 1.63 | 1.62 | 1.62 | 1.75 | 1.62 | 331,500 |
| February 26, 2026 | 1.65 | 1.63 | 1.63 | 1.65 | 1.63 | 392,000 |
| February 25, 2026 | 1.65 | 1.65 | 1.65 | 1.68 | 1.64 | 539,000 |
| February 24, 2026 | 1.68 | 1.64 | 1.64 | 1.68 | 1.62 | 1.62M |
| February 23, 2026 | 1.71 | 1.69 | 1.69 | 1.72 | 1.68 | 435,500 |
| February 20, 2026 | 1.72 | 1.71 | 0 | 1.74 | 1.66 | 876,000 |
| February 16, 2026 | 1.77 | 1.7 | 0 | 1.81 | 1.67 | 408,500 |
| February 13, 2026 | 1.78 | 1.78 | 0 | 1.78 | 1.75 | 165,500 |
| February 12, 2026 | 1.8 | 1.78 | 0 | 1.83 | 1.75 | 894,000 |
| February 11, 2026 | 1.73 | 1.77 | 0 | 1.79 | 1.72 | 1.76M |
| February 10, 2026 | 1.65 | 1.72 | 0 | 1.72 | 1.65 | 800,000 |
| February 09, 2026 | 1.66 | 1.64 | 0 | 1.66 | 1.63 | 184,000 |
| February 06, 2026 | 1.63 | 1.66 | 0 | 1.67 | 1.62 | 300,000 |
| February 05, 2026 | 1.64 | 1.63 | 0 | 1.67 | 1.63 | 933,500 |
| February 04, 2026 | 1.63 | 1.64 | 0 | 1.65 | 1.63 | 344,000 |
| February 03, 2026 | 1.65 | 1.65 | 0 | 1.65 | 1.63 | 188,000 |
| February 02, 2026 | 1.65 | 1.63 | 0 | 1.67 | 1.63 | 345,500 |
| January 30, 2026 | 1.62 | 1.65 | 0 | 1.65 | 1.61 | 792,000 |
| January 29, 2026 | 1.7 | 1.65 | 0 | 1.7 | 1.63 | 808,500 |
| January 28, 2026 | 1.72 | 1.7 | 0 | 1.72 | 1.7 | 212,500 |
| January 27, 2026 | 1.74 | 1.72 | 0 | 1.77 | 1.7 | 610,500 |
| January 26, 2026 | 1.68 | 1.74 | 0 | 1.74 | 1.65 | 1.76M |
| January 23, 2026 | 1.63 | 1.68 | 0 | 1.74 | 1.59 | 1.4M |
| January 22, 2026 | 1.61 | 1.62 | 0 | 1.66 | 1.6 | 692,500 |
| January 21, 2026 | 1.65 | 1.62 | 0 | 1.66 | 1.61 | 730,000 |
| January 20, 2026 | 1.65 | 1.64 | 0 | 1.65 | 1.61 | 786,500 |
| January 19, 2026 | 1.65 | 1.65 | 0 | 1.66 | 1.63 | 615,000 |
| January 16, 2026 | 1.63 | 1.61 | 0 | 1.63 | 1.6 | 433,000 |
| January 15, 2026 | 1.67 | 1.62 | 0 | 1.67 | 1.59 | 1.1M |
| January 14, 2026 | 1.68 | 1.69 | 0 | 1.71 | 1.63 | 2.18M |
| January 13, 2026 | 1.68 | 1.68 | 0 | 1.7 | 1.67 | 615,501 |
| January 12, 2026 | 1.69 | 1.68 | 0 | 1.73 | 1.68 | 1.19M |
| January 09, 2026 | 1.75 | 1.69 | 0 | 1.77 | 1.68 | 1.13M |
| January 08, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.71 | 1.76M |
| January 07, 2026 | 1.78 | 1.76 | 0 | 1.82 | 1.73 | 1.19M |
| January 06, 2026 | 1.78 | 1.78 | 0 | 1.78 | 1.75 | 442,000 |