Shenzhen Pagoda Industrial (Group) Corporation Limited (2411.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.130 | 3.200 | 3.110 | 3.200 | 3.200 | 922,500 |
| 29 Apr 2024 | 3.160 | 3.230 | 3.130 | 3.160 | 3.160 | 747,000 |
| 26 Apr 2024 | 3.080 | 3.200 | 2.990 | 3.160 | 3.160 | 2,850,000 |
| 25 Apr 2024 | 3.000 | 3.140 | 2.970 | 3.000 | 3.000 | 1,936,000 |
| 24 Apr 2024 | 2.970 | 3.080 | 2.940 | 3.030 | 3.030 | 4,004,500 |
| 23 Apr 2024 | 2.900 | 3.080 | 2.900 | 2.950 | 2.950 | 692,000 |
| 22 Apr 2024 | 2.960 | 3.020 | 2.930 | 2.930 | 2.930 | 785,000 |
| 19 Apr 2024 | 2.870 | 2.970 | 2.750 | 2.890 | 2.890 | 2,066,000 |
| 18 Apr 2024 | 3.100 | 3.100 | 2.820 | 2.960 | 2.960 | 1,099,500 |
| 17 Apr 2024 | 2.990 | 3.010 | 2.930 | 2.930 | 2.930 | 709,500 |
| 16 Apr 2024 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 775,000 |
| 15 Apr 2024 | 3.190 | 3.190 | 3.000 | 3.040 | 3.040 | 631,000 |
| 12 Apr 2024 | 3.110 | 3.140 | 3.030 | 3.060 | 3.060 | 702,500 |
| 11 Apr 2024 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 417,500 |
| 10 Apr 2024 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 973,500 |
| 09 Apr 2024 | 3.150 | 3.210 | 3.090 | 3.160 | 3.160 | 661,500 |
| 08 Apr 2024 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 423,000 |
| 05 Apr 2024 | 3.200 | 3.220 | 3.130 | 3.170 | 3.170 | 451,500 |
| 03 Apr 2024 | 3.200 | 3.250 | 3.100 | 3.130 | 3.130 | 889,500 |
| 02 Apr 2024 | 3.280 | 3.280 | 3.110 | 3.150 | 3.150 | 624,000 |
| 28 Mar 2024 | 3.320 | 3.320 | 3.120 | 3.280 | 3.280 | 2,116,500 |
| 27 Mar 2024 | 3.050 | 3.230 | 3.050 | 3.150 | 3.150 | 2,081,500 |
| 26 Mar 2024 | 3.190 | 3.190 | 3.010 | 3.050 | 3.050 | 652,000 |
| 25 Mar 2024 | 3.280 | 3.290 | 3.080 | 3.110 | 3.110 | 1,181,500 |
| 22 Mar 2024 | 3.200 | 3.350 | 3.150 | 3.200 | 3.200 | 2,884,000 |
| 21 Mar 2024 | 3.100 | 3.220 | 3.070 | 3.200 | 3.200 | 2,084,500 |
| 20 Mar 2024 | 3.010 | 3.110 | 2.990 | 3.100 | 3.100 | 1,417,000 |
| 19 Mar 2024 | 3.060 | 3.100 | 3.000 | 3.030 | 3.030 | 880,000 |
| 18 Mar 2024 | 2.860 | 3.100 | 2.860 | 3.050 | 3.050 | 1,918,500 |
| 15 Mar 2024 | 3.140 | 3.190 | 3.000 | 3.040 | 3.040 | 3,810,500 |
| 14 Mar 2024 | 3.220 | 3.300 | 3.140 | 3.190 | 3.190 | 3,019,000 |
| 13 Mar 2024 | 3.270 | 3.320 | 3.180 | 3.230 | 3.230 | 3,742,780 |
| 12 Mar 2024 | 2.940 | 3.430 | 2.940 | 3.270 | 3.270 | 11,349,200 |
| 11 Mar 2024 | 2.840 | 3.020 | 2.820 | 2.950 | 2.950 | 3,937,700 |
| 08 Mar 2024 | 2.660 | 3.100 | 2.660 | 2.890 | 2.890 | 7,805,000 |
| 07 Mar 2024 | 2.670 | 2.710 | 2.630 | 2.660 | 2.660 | 1,003,500 |
| 06 Mar 2024 | 2.640 | 2.730 | 2.610 | 2.690 | 2.690 | 916,000 |
| 05 Mar 2024 | 2.680 | 2.680 | 2.610 | 2.610 | 2.610 | 2,140,500 |
| 04 Mar 2024 | 2.680 | 2.690 | 2.620 | 2.660 | 2.660 | 1,820,000 |
| 01 Mar 2024 | 2.790 | 2.790 | 2.670 | 2.680 | 2.680 | 1,641,000 |
| 29 Feb 2024 | 2.730 | 2.790 | 2.700 | 2.740 | 2.740 | 5,637,500 |
| 28 Feb 2024 | 2.890 | 2.890 | 2.700 | 2.740 | 2.740 | 2,247,000 |
| 27 Feb 2024 | 2.840 | 2.910 | 2.710 | 2.840 | 2.840 | 3,495,000 |
| 26 Feb 2024 | 2.690 | 2.860 | 2.630 | 2.770 | 2.770 | 3,462,500 |
| 23 Feb 2024 | 2.740 | 2.770 | 2.630 | 2.700 | 2.700 | 2,648,000 |
| 22 Feb 2024 | 2.770 | 2.790 | 2.620 | 2.730 | 2.730 | 6,198,500 |
| 21 Feb 2024 | 2.450 | 2.920 | 2.310 | 2.770 | 2.770 | 30,419,948 |
| 20 Feb 2024 | 2.580 | 2.610 | 2.360 | 2.430 | 2.430 | 10,305,500 |
| 19 Feb 2024 | 2.900 | 2.920 | 2.530 | 2.590 | 2.590 | 6,424,000 |
| 16 Feb 2024 | 2.800 | 3.090 | 2.800 | 2.950 | 2.950 | 526,500 |
| 15 Feb 2024 | 2.880 | 2.880 | 2.740 | 2.820 | 2.820 | 596,500 |
| 14 Feb 2024 | 2.690 | 2.890 | 2.570 | 2.880 | 2.880 | 1,198,500 |
| 09 Feb 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| 08 Feb 2024 | 2.590 | 2.910 | 2.590 | 2.890 | 2.890 | 1,822,000 |
| 07 Feb 2024 | 2.740 | 2.850 | 2.700 | 2.720 | 2.720 | 2,786,000 |
| 06 Feb 2024 | 2.580 | 2.730 | 2.580 | 2.710 | 2.710 | 4,636,990 |
| 05 Feb 2024 | 2.720 | 2.720 | 2.530 | 2.630 | 2.630 | 4,201,500 |
| 02 Feb 2024 | 3.000 | 2.970 | 2.700 | 2.780 | 2.780 | 5,477,000 |
| 01 Feb 2024 | 3.000 | 3.040 | 2.880 | 2.910 | 2.910 | 4,758,500 |
| 31 Jan 2024 | 3.020 | 3.150 | 2.940 | 3.000 | 3.000 | 2,484,500 |
| 30 Jan 2024 | 3.100 | 3.210 | 3.060 | 3.130 | 3.130 | 1,969,500 |
| 29 Jan 2024 | 3.270 | 3.320 | 3.100 | 3.140 | 3.140 | 3,649,000 |
| 26 Jan 2024 | 3.500 | 3.500 | 3.230 | 3.290 | 3.290 | 3,171,000 |
| 25 Jan 2024 | 3.330 | 3.520 | 3.280 | 3.440 | 3.440 | 6,802,000 |
| 24 Jan 2024 | 3.420 | 3.520 | 3.250 | 3.370 | 3.370 | 4,568,500 |
| 23 Jan 2024 | 3.470 | 3.470 | 3.310 | 3.420 | 3.420 | 3,655,500 |
| 22 Jan 2024 | 3.710 | 3.710 | 3.320 | 3.350 | 3.350 | 4,545,000 |
| 19 Jan 2024 | 3.710 | 3.830 | 3.640 | 3.710 | 3.710 | 4,772,000 |
| 18 Jan 2024 | 3.780 | 3.820 | 3.560 | 3.710 | 3.710 | 3,660,231 |
| 17 Jan 2024 | 4.120 | 4.120 | 3.700 | 3.780 | 3.780 | 8,243,000 |
| 16 Jan 2024 | 5.900 | 5.900 | 3.910 | 4.180 | 4.180 | 24,926,000 |
| 15 Jan 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| 12 Jan 2024 | 6.000 | 6.020 | 5.750 | 5.900 | 5.900 | 6,721,000 |
| 11 Jan 2024 | 6.020 | 6.060 | 5.930 | 6.020 | 6.020 | 6,620,000 |
| 10 Jan 2024 | 5.800 | 6.030 | 5.780 | 6.000 | 6.000 | 6,480,500 |
| 09 Jan 2024 | 5.960 | 5.980 | 5.900 | 5.920 | 5.920 | 6,650,000 |
| 08 Jan 2024 | 6.200 | 6.210 | 5.890 | 5.960 | 5.960 | 6,858,500 |
| 05 Jan 2024 | 6.000 | 6.250 | 5.910 | 6.210 | 6.210 | 6,068,500 |
| 04 Jan 2024 | 5.750 | 5.970 | 5.750 | 5.920 | 5.920 | 5,826,500 |
| 03 Jan 2024 | 6.170 | 6.170 | 5.980 | 6.040 | 6.040 | 5,906,000 |
| 02 Jan 2024 | 6.000 | 6.140 | 6.000 | 6.100 | 6.100 | 6,583,000 |
| 29 Dec 2023 | 6.010 | 6.090 | 6.010 | 6.090 | 6.090 | 6,572,500 |
| 28 Dec 2023 | 6.030 | 6.140 | 6.010 | 6.060 | 6.060 | 6,500,000 |
| 27 Dec 2023 | 6.050 | 6.050 | 5.950 | 6.010 | 6.010 | 5,926,500 |
| 22 Dec 2023 | 6.000 | 6.140 | 5.880 | 6.010 | 6.010 | 5,877,500 |
| 21 Dec 2023 | 5.850 | 6.300 | 5.850 | 5.980 | 5.980 | 5,615,000 |
| 20 Dec 2023 | 5.810 | 6.120 | 5.100 | 5.900 | 5.900 | 9,696,500 |
| 19 Dec 2023 | 6.000 | 6.040 | 5.770 | 5.770 | 5.770 | 7,547,500 |
| 18 Dec 2023 | 5.990 | 6.140 | 5.950 | 5.980 | 5.980 | 6,523,500 |
| 15 Dec 2023 | 5.860 | 6.000 | 5.810 | 5.950 | 5.950 | 6,102,500 |
| 14 Dec 2023 | 5.850 | 6.010 | 5.850 | 5.900 | 5.900 | 5,781,000 |
| 13 Dec 2023 | 5.900 | 5.950 | 5.780 | 5.850 | 5.850 | 5,868,350 |
| 12 Dec 2023 | 5.950 | 6.050 | 5.850 | 5.920 | 5.920 | 5,585,000 |
| 11 Dec 2023 | 5.900 | 6.000 | 5.810 | 5.900 | 5.900 | 5,414,000 |
| 08 Dec 2023 | 5.880 | 6.090 | 5.870 | 5.980 | 5.980 | 5,142,500 |
| 07 Dec 2023 | 6.030 | 6.030 | 5.790 | 5.910 | 5.910 | 4,869,500 |
| 06 Dec 2023 | 5.860 | 5.920 | 5.760 | 5.850 | 5.850 | 4,646,500 |
| 05 Dec 2023 | 6.000 | 6.000 | 5.770 | 5.860 | 5.860 | 3,843,500 |
| 04 Dec 2023 | 6.110 | 6.180 | 5.950 | 5.970 | 5.970 | 3,557,000 |
| 01 Dec 2023 | 6.100 | 6.170 | 6.050 | 6.110 | 6.110 | 1,831,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.