HKSE - Delayed Quote HKD

Shenzhen Pagoda Industrial (Group) Corporation Limited (2411.HK)

1.270
+0.030
+(2.42%)
As of 10:39:06 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 26, 20251.2801.2901.2601.2701.270539,500
May 23, 20251.2501.2601.2301.2401.2402,350,000
May 22, 20251.2501.3001.1601.2101.2102,592,000
May 21, 20251.2001.3701.1801.2501.2508,928,500
May 20, 20251.1401.2001.1201.1801.1805,135,500
May 19, 20251.0501.1501.0401.1401.14052,834,125
May 16, 20251.0301.0401.0201.0301.030171,000
May 15, 20251.0101.0501.0101.0301.030285,000
May 14, 20251.0101.0501.0101.0401.040444,000
May 13, 20251.0001.0201.0001.0201.020623,000
May 12, 20251.0001.0200.9901.0001.0001,879,000
May 9, 20251.0001.0301.0001.0201.020277,000
May 8, 20251.0001.0100.9901.0001.000599,500
May 7, 20250.9901.0200.9901.0001.000300,500
May 6, 20251.0101.0200.9901.0001.000459,500
May 2, 20250.9901.0500.9901.0101.010277,000
Apr 30, 20250.9901.0100.9900.9900.99055,500
Apr 29, 20251.0001.0400.9800.9900.990763,500
Apr 28, 20250.9801.0000.9700.9700.970209,500
Apr 25, 20251.0001.0100.9900.9900.990371,000
Apr 24, 20251.0101.0100.9801.0001.0001,084,500
Apr 23, 20250.9901.0200.9501.0001.0004,527,773
Apr 22, 20250.9901.0100.9700.9800.980339,000
Apr 17, 20250.9701.0000.9501.0001.000814,500
Apr 16, 20250.9600.9700.9300.9700.970540,500
Apr 15, 20250.9600.9700.9500.9600.960957,500
Apr 14, 20250.9500.9800.9500.9700.970790,500
Apr 11, 20250.9400.9900.9400.9600.9601,356,000
Apr 10, 20250.8900.9600.8900.9400.9401,450,000
Apr 9, 20250.8800.9200.8600.9200.9201,262,000
Apr 8, 20250.9400.9400.8500.9100.9102,311,000
Apr 7, 20250.9100.9700.8300.8500.85013,488,000
Apr 3, 20250.9500.9700.9300.9500.950863,500
Apr 2, 20250.9600.9600.9400.9400.940486,000
Apr 1, 20251.0001.0300.9500.9500.9502,863,500
Mar 31, 20250.9701.0000.9400.9800.9801,551,500
Mar 28, 20250.9601.0100.9400.9600.9602,818,000
Mar 27, 20250.9300.9600.9100.9300.9301,828,000
Mar 26, 20250.9400.9400.9000.9100.910396,500
Mar 25, 20250.9300.9300.9100.9100.910774,500
Mar 24, 20250.9200.9400.9000.9300.9302,318,500
Mar 21, 20250.9300.9400.9200.9400.9401,024,000
Mar 20, 20251.0101.0100.9300.9400.9404,828,000
Mar 19, 20251.0301.0301.0001.0201.0204,478,000
Mar 18, 20251.0301.0401.0101.0201.0202,809,000
Mar 17, 20251.0201.0601.0201.0201.020804,000
Mar 14, 20251.0801.0801.0201.0401.0403,522,500
Mar 13, 20251.1301.1301.0601.0801.0801,581,500
Mar 12, 20251.1101.1401.1001.1301.130976,000
Mar 11, 20251.1001.1401.0401.1101.1103,073,500
Mar 10, 20251.4201.4201.0601.1001.10011,144,817
Mar 7, 20251.4401.4801.4001.4201.4208,973,000
Mar 6, 20251.4801.5001.4501.4601.46013,336,500
Mar 5, 20251.4101.4801.4101.4701.47013,689,500
Mar 4, 20251.3701.4301.3701.4101.4106,213,000
Mar 3, 20251.4001.4301.3501.3801.3803,516,500
Feb 28, 20251.4001.4001.3201.3801.3808,521,000
Feb 27, 20251.4301.5201.3901.3901.39018,611,000
Feb 26, 20251.3801.4101.3701.4101.4107,717,000
Feb 25, 20251.3201.3801.3001.3701.3706,494,500
Feb 24, 20251.3401.3701.2901.3501.3508,253,000
Feb 21, 20251.3401.3701.3201.3501.3508,512,500
Feb 20, 20251.2801.3401.2701.3201.3208,844,500
Feb 19, 20251.2701.3101.2301.2701.2706,522,000
Feb 18, 20251.2801.3301.2601.2601.26010,449,000
Feb 17, 20251.2701.3101.2701.2801.2808,598,000
Feb 14, 20251.2901.3101.2801.3001.3009,285,000
Feb 13, 20251.3001.3301.2701.2801.2809,737,000
Feb 12, 20251.2301.3001.2301.2901.2909,523,000
Feb 11, 20251.2801.2801.2201.2501.2509,474,000
Feb 10, 20251.2001.2701.1801.2601.26012,914,500
Feb 7, 20251.1201.2301.1201.2001.20016,705,000
Feb 6, 20251.0501.1401.0501.1301.13013,347,500
Feb 5, 20251.0801.1101.0001.0601.06033,271,000
Feb 4, 20251.2001.2301.1601.1601.1606,348,500
Feb 3, 20251.2601.2601.1901.2201.220854,000
Jan 28, 20251.2601.2601.2601.2601.260-
Jan 27, 20251.2401.3101.2401.2901.29011,716,000
Jan 24, 20251.2101.2601.2101.2401.2403,507,000
Jan 23, 20251.2201.2501.2001.2101.2105,589,000
Jan 22, 20251.2301.2401.2001.2301.2307,026,500
Jan 21, 20251.2101.2501.2001.2401.2407,757,000
Jan 20, 20251.2001.2401.1901.2301.2309,267,000
Jan 17, 20251.1501.1901.1501.1901.1906,057,000
Jan 16, 20251.1401.1801.1401.1701.1706,265,000
Jan 15, 20251.1201.1601.1201.1401.1406,162,500
Jan 14, 20251.1101.1501.1101.1201.1208,830,000
Jan 13, 20251.1501.1501.0901.1001.10013,456,000
Jan 10, 20251.2001.2001.1501.1501.1509,224,000
Jan 9, 20251.2101.2201.1901.2001.2004,655,000
Jan 8, 20251.2301.2401.1801.2001.2009,656,500
Jan 7, 20251.2201.2501.1801.2301.23014,424,000
Jan 6, 20251.2301.2401.2001.2201.22010,358,500
Jan 3, 20251.3401.3401.2201.2401.24020,658,500
Jan 2, 20251.4201.4201.3201.3201.32026,418,500
Dec 31, 20241.4101.4101.4101.4101.410-
Dec 30, 20241.3301.3901.3201.3301.33017,438,000
Dec 27, 20241.3701.3701.3101.3201.32011,847,000
Dec 24, 20241.3501.3501.3501.3501.350-
Dec 23, 20241.3301.3501.2901.3401.34015,073,000
Dec 20, 20241.3501.3601.3101.3101.31012,406,000
Dec 19, 20241.3301.3501.2901.3401.34016,184,500
Dec 18, 20241.3101.3701.2901.3201.32022,719,500
Dec 17, 20241.3501.3501.3001.3101.31017,898,933
Dec 16, 20241.4401.4401.3101.3401.34024,740,000
Dec 13, 20241.4901.4901.3901.4101.41029,423,000
Dec 12, 20241.4301.5501.4001.4801.48076,798,557
Dec 11, 20241.2801.5001.2801.4601.460141,084,500
Dec 10, 20241.3401.3801.2601.2601.26024,496,000
Dec 9, 20241.2301.3001.2001.2901.29014,084,000
Dec 6, 20241.2001.2501.2001.2201.2208,325,500
Dec 5, 20241.2201.2201.1901.2001.2005,420,500
Dec 4, 20241.2401.2501.2101.2201.2205,100,500
Dec 3, 20241.2301.2501.2201.2401.2405,295,500
Dec 2, 20241.2101.2601.2001.2401.2409,570,500
Nov 29, 20241.1801.2501.1801.2101.21015,327,000
Nov 28, 20241.2101.2101.1701.1701.1707,740,500
Nov 27, 20241.1901.2101.1601.2001.20012,242,500
Nov 26, 20241.2101.2901.1801.1901.19033,188,000
Nov 25, 20241.2001.2101.1801.2101.2106,729,500
Nov 22, 20241.2501.2701.1901.2001.20020,917,500
Nov 21, 20241.2901.2901.2401.2501.25017,658,000
Nov 20, 20241.2801.3001.2601.2901.29015,499,000
Nov 19, 20241.3001.3201.2601.2801.28013,373,000
Nov 18, 20241.3101.3201.2801.3001.30012,861,000
Nov 15, 20241.3801.3801.3001.3001.30020,044,000
Nov 14, 20241.4401.4401.3501.3501.35017,913,000
Nov 13, 20241.4401.4401.3801.4301.43014,131,000
Nov 12, 20241.5301.5501.4201.4301.43019,680,500
Nov 11, 20241.5601.5801.5201.5301.53017,215,000
Nov 8, 20241.6501.6501.5601.5801.58016,553,000
Nov 7, 20241.5501.6101.5101.6101.61033,001,500
Nov 6, 20241.5901.6001.5101.5401.54018,433,000
Nov 5, 20241.5401.5901.5401.5801.58016,005,000
Nov 4, 20241.6201.6701.5201.5301.53025,626,000
Nov 1, 20241.5101.6501.4701.5801.58048,829,091
Oct 31, 20241.4901.5201.4801.4901.49015,414,566
Oct 30, 20241.4701.4901.4501.4801.48013,789,500
Oct 29, 20241.5101.5201.4601.4601.46019,490,500
Oct 28, 20241.4601.4901.4401.4901.49016,331,500
Oct 25, 20241.4701.4801.4401.4501.45018,335,500
Oct 24, 20241.5201.5201.4301.4501.45017,402,000
Oct 23, 20241.5001.5301.4701.5101.51019,900,500
Oct 22, 20241.5001.5101.4701.5001.5009,648,500
Oct 21, 20241.5501.5801.4601.4701.47024,789,000
Oct 18, 20241.4601.5301.4401.5101.51019,319,000
Oct 17, 20241.4401.4701.4001.4401.44014,189,000
Oct 16, 20241.4501.5201.4101.4201.42020,629,500
Oct 15, 20241.5401.5501.4201.4501.45012,615,000
Oct 14, 20241.6001.6101.5001.5301.53010,033,000
Oct 10, 20241.6901.7001.5801.6101.61014,601,000
Oct 9, 20241.9001.9301.5801.6401.64034,051,000
Oct 8, 20242.4502.4801.8301.8701.87039,767,000
Oct 7, 20242.2802.4602.0502.4102.41011,596,000
Oct 4, 20242.1302.3202.0902.2802.2802,679,000
Oct 3, 20242.3002.3002.0302.1202.1202,654,500
Oct 2, 20242.2002.4102.1302.3402.3403,453,000
Sep 30, 20242.0802.4302.0502.1902.19038,546,000
Sep 27, 20241.9702.1301.8201.9801.98058,247,913
Sep 26, 20241.4501.9401.4501.7501.75069,993,033
Sep 25, 20241.5301.5601.4301.4501.45015,805,000
Sep 24, 20241.6001.6001.4901.5301.53014,960,000
Sep 23, 20241.5801.6001.5501.5601.560697,500
Sep 20, 20241.5601.6001.5301.5701.5701,440,000
Sep 19, 20241.5201.6101.5201.5401.5401,612,000
Sep 17, 20241.5901.5901.5101.5201.52019,000
Sep 16, 20241.5301.5301.4801.5101.51078,000
Sep 13, 20241.5601.5801.3701.5601.5601,716,500
Sep 12, 20241.5201.5301.4901.5101.510291,000
Sep 11, 20241.5401.5301.4801.5101.510358,500
Sep 10, 20241.5501.5501.4501.5001.5002,329,000
Sep 9, 20241.5801.5801.5101.5101.510431,000
Sep 5, 20241.6301.6301.5501.5601.560382,500
Sep 4, 20241.5401.5801.5401.5601.560545,500
Sep 3, 20241.5701.6001.5401.5701.5701,066,000
Sep 2, 20241.6901.6901.5301.5401.5401,324,000
Aug 30, 20241.6201.6701.5901.6001.6005,265,000
Aug 29, 20241.5601.6101.5401.5901.590905,500
Aug 28, 20241.6801.6801.5601.5801.5801,453,000
Aug 27, 20241.6401.6901.6401.6701.670341,500
Aug 26, 20241.6601.8001.6601.6901.6902,250,500
Aug 23, 20241.7401.7401.6301.6601.6602,062,000
Aug 22, 20241.7301.7501.6601.7101.7101,658,500
Aug 21, 20241.7701.7301.6101.6901.690928,935
Aug 20, 20241.7301.7301.6101.6501.6501,768,500
Aug 19, 20241.7401.7801.7201.7301.7301,970,519
Aug 16, 20241.7301.7501.6801.7401.740421,000
Aug 15, 20241.7801.7801.7001.7201.720742,527
Aug 14, 20241.8501.8301.7301.7401.7402,104,930
Aug 13, 20241.9201.8801.7801.8001.8001,864,500
Aug 12, 20241.8001.9001.8001.8801.880452,500
Aug 9, 20241.8101.8601.7901.8201.820765,000
Aug 8, 20241.9001.8301.7601.7901.7901,485,500
Aug 7, 20241.9001.8601.7901.8101.8101,287,500
Aug 6, 20241.7601.8401.7601.8001.800950,501
Aug 5, 20241.9501.9501.7601.7701.770815,000
Aug 2, 20241.8701.9301.8201.8501.8501,592,000
Aug 1, 20241.8701.9001.8501.8701.870553,500
Jul 31, 20241.7601.8801.7401.8701.8702,168,899
Jul 30, 20241.8401.8401.7701.8001.800991,000
Jul 29, 20241.9001.9001.8001.8201.8201,052,500
Jul 26, 20241.9001.9301.8701.8901.8901,290,000
Jul 25, 20241.8601.9101.8401.8901.890717,000
Jul 24, 20241.9401.9601.7901.8701.8706,180,000
Jul 23, 20241.9002.0401.8601.9501.95010,216,200
Jul 22, 20241.8701.9001.8701.8801.880524,500
Jul 19, 20241.9101.9101.8601.8901.8901,950,000
Jul 18, 20241.9301.9501.8801.9201.9201,289,000
Jul 17, 20241.9801.9901.9201.9401.9401,199,000
Jul 16, 20242.0402.0401.9201.9801.9801,632,500
Jul 15, 20242.1402.1402.0202.0202.0201,673,500
Jul 12, 20242.1002.1902.1002.1202.1202,597,500
Jul 11, 20242.3302.3302.0502.1302.1307,663,587
Jul 10, 20242.3502.3502.2602.2602.260251,500
Jul 9, 20242.4202.4202.2302.2802.280550,000
Jul 8, 20242.3102.4402.3102.3302.330768,000
Jul 5, 20242.3502.4402.3302.3302.330236,000
Jul 4, 20242.5002.5002.4102.4302.430176,500
Jul 3, 20242.4902.4902.4202.4402.440476,000
Jul 2, 20242.4502.4502.3802.3902.390458,500
Jun 28, 20242.5702.5602.4402.4702.470413,500
Jun 27, 20242.5902.6302.4102.4402.440560,500
Jun 26, 20242.7002.7002.5402.5902.5901,046,000
Jun 25, 20242.8102.8102.5502.6302.6301,113,100
Jun 24, 20242.9602.9602.7002.7402.740455,500
Jun 21, 20243.0403.0402.8202.8302.830776,000
Jun 20, 20242.9203.0902.7302.8602.8601,887,500
Jun 19, 20242.8602.9402.8302.9202.920707,500
Jun 18, 20242.8102.9202.7802.8602.860857,500
Jun 17, 20242.8202.8902.8102.8102.810109,500
Jun 14, 20242.8702.9202.8102.8502.850545,500
Jun 13, 20242.8102.9102.7602.8602.860826,000
Jun 12, 20243.0002.9202.8002.8002.800288,000
Jun 11, 2024 0.0473 Dividend
Jun 11, 20243.0903.0902.7802.8702.8701,213,000
Jun 7, 20242.9302.9902.9002.9202.873444,500
Jun 6, 20243.0603.0702.9302.9302.8831,819,500
Jun 5, 20243.0503.0903.0403.0503.00162,000
Jun 4, 20243.0603.1003.0603.0703.020175,500
Jun 3, 20243.1403.1503.0403.0503.001245,600
May 31, 20243.1703.1703.1003.1403.0891,127,000
May 30, 20243.1303.1703.1003.1503.099421,000
May 29, 20243.1503.1703.1203.1203.069530,000
May 28, 20243.0803.1503.0803.1503.099612,500
May 27, 20243.0903.1103.0603.0903.040588,000