Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.94 +42.26 (+0.52%) Bitcoin USD
61,496.82 +321.34 (+0.53%) CMC Crypto 200
1,281.47 -2.36 (-0.18%)
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:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.560 | 2.560 | 2.440 | 2.470 | 2.470 | 413,500 |
| 27 Jun 2024 | 2.590 | 2.630 | 2.410 | 2.440 | 2.440 | 560,500 |
| 26 Jun 2024 | 2.700 | 2.700 | 2.540 | 2.590 | 2.590 | 1,046,000 |
| 25 Jun 2024 | 2.810 | 2.810 | 2.550 | 2.630 | 2.630 | 1,113,100 |
| 24 Jun 2024 | 2.960 | 2.960 | 2.700 | 2.740 | 2.740 | 455,500 |
| 21 Jun 2024 | 3.040 | 3.040 | 2.820 | 2.830 | 2.830 | 776,000 |
| 20 Jun 2024 | 2.920 | 3.090 | 2.730 | 2.860 | 2.860 | 1,887,500 |
| 19 Jun 2024 | 2.860 | 2.940 | 2.830 | 2.920 | 2.920 | 707,500 |
| 18 Jun 2024 | 2.810 | 2.920 | 2.780 | 2.860 | 2.860 | 857,500 |
| 17 Jun 2024 | 2.820 | 2.890 | 2.810 | 2.810 | 2.810 | 109,500 |
| 14 Jun 2024 | 2.870 | 2.920 | 2.810 | 2.850 | 2.850 | 545,500 |
| 13 Jun 2024 | 2.810 | 2.910 | 2.760 | 2.860 | 2.860 | 826,000 |
| 12 Jun 2024 | 3.000 | 2.920 | 2.800 | 2.800 | 2.800 | 288,000 |
| 11 Jun 2024 | 3.090 | 3.090 | 2.780 | 2.870 | 2.870 | 1,213,000 |
| 11 Jun 2024 | 0.043 Dividend | |||||
| 07 Jun 2024 | 2.930 | 2.990 | 2.900 | 2.920 | 2.877 | 444,500 |
| 06 Jun 2024 | 3.060 | 3.070 | 2.930 | 2.930 | 2.887 | 1,819,500 |
| 05 Jun 2024 | 3.050 | 3.090 | 3.040 | 3.050 | 3.005 | 62,000 |
| 04 Jun 2024 | 3.060 | 3.100 | 3.060 | 3.070 | 3.025 | 175,500 |
| 03 Jun 2024 | 3.140 | 3.150 | 3.040 | 3.050 | 3.005 | 245,600 |
| 31 May 2024 | 3.170 | 3.170 | 3.100 | 3.140 | 3.094 | 1,127,000 |
| 30 May 2024 | 3.130 | 3.170 | 3.100 | 3.150 | 3.104 | 421,000 |
| 29 May 2024 | 3.150 | 3.170 | 3.120 | 3.120 | 3.074 | 530,000 |
| 28 May 2024 | 3.080 | 3.150 | 3.080 | 3.150 | 3.104 | 612,500 |
| 27 May 2024 | 3.090 | 3.110 | 3.060 | 3.090 | 3.044 | 588,000 |
| 24 May 2024 | 3.040 | 3.090 | 3.040 | 3.040 | 2.995 | 1,134,500 |
| 23 May 2024 | 3.060 | 3.070 | 3.040 | 3.070 | 3.025 | 717,000 |
| 22 May 2024 | 3.060 | 3.090 | 3.030 | 3.060 | 3.015 | 361,000 |
| 21 May 2024 | 3.150 | 3.150 | 3.030 | 3.060 | 3.015 | 1,609,000 |
| 20 May 2024 | 3.190 | 3.220 | 3.160 | 3.160 | 3.113 | 628,000 |
| 17 May 2024 | 3.190 | 3.230 | 3.150 | 3.200 | 3.153 | 2,192,500 |
| 16 May 2024 | 3.190 | 3.230 | 3.150 | 3.190 | 3.143 | 1,081,500 |
| 14 May 2024 | 3.170 | 3.240 | 3.150 | 3.190 | 3.143 | 3,111,000 |
| 13 May 2024 | 3.100 | 3.180 | 3.100 | 3.140 | 3.094 | 2,362,000 |
| 10 May 2024 | 3.120 | 3.170 | 3.100 | 3.150 | 3.104 | 2,506,500 |
| 09 May 2024 | 3.180 | 3.180 | 3.100 | 3.120 | 3.074 | 1,214,500 |
| 08 May 2024 | 3.170 | 3.190 | 3.090 | 3.110 | 3.064 | 892,000 |
| 07 May 2024 | 3.150 | 3.220 | 3.120 | 3.170 | 3.123 | 3,745,500 |
| 06 May 2024 | 3.370 | 3.410 | 3.120 | 3.160 | 3.113 | 9,731,000 |
| 03 May 2024 | 3.450 | 3.470 | 3.370 | 3.410 | 3.360 | 1,105,500 |
| 02 May 2024 | 3.270 | 3.490 | 3.160 | 3.450 | 3.399 | 1,741,000 |
| 30 Apr 2024 | 3.130 | 3.200 | 3.110 | 3.200 | 3.153 | 922,500 |
| 29 Apr 2024 | 3.160 | 3.230 | 3.130 | 3.160 | 3.113 | 747,000 |
| 26 Apr 2024 | 3.080 | 3.200 | 2.990 | 3.160 | 3.113 | 2,850,000 |
| 25 Apr 2024 | 3.000 | 3.140 | 2.970 | 3.000 | 2.956 | 1,936,000 |
| 24 Apr 2024 | 2.970 | 3.080 | 2.940 | 3.030 | 2.985 | 4,004,500 |
| 23 Apr 2024 | 2.900 | 3.080 | 2.900 | 2.950 | 2.907 | 692,000 |
| 22 Apr 2024 | 2.960 | 3.020 | 2.930 | 2.930 | 2.887 | 785,000 |
| 19 Apr 2024 | 2.870 | 2.970 | 2.750 | 2.890 | 2.847 | 2,066,000 |
| 18 Apr 2024 | 3.100 | 3.100 | 2.820 | 2.960 | 2.916 | 1,099,500 |
| 17 Apr 2024 | 2.990 | 3.010 | 2.930 | 2.930 | 2.887 | 709,500 |
| 16 Apr 2024 | 3.040 | 3.040 | 2.980 | 2.990 | 2.946 | 775,000 |
| 15 Apr 2024 | 3.190 | 3.190 | 3.000 | 3.040 | 2.995 | 631,000 |
| 12 Apr 2024 | 3.110 | 3.140 | 3.030 | 3.060 | 3.015 | 702,500 |
| 11 Apr 2024 | 3.150 | 3.150 | 3.100 | 3.100 | 3.054 | 417,500 |
| 10 Apr 2024 | 3.180 | 3.190 | 3.130 | 3.140 | 3.094 | 973,500 |
| 09 Apr 2024 | 3.150 | 3.210 | 3.090 | 3.160 | 3.113 | 661,500 |
| 08 Apr 2024 | 3.200 | 3.200 | 3.100 | 3.110 | 3.064 | 423,000 |
| 05 Apr 2024 | 3.200 | 3.220 | 3.130 | 3.170 | 3.123 | 451,500 |
| 03 Apr 2024 | 3.200 | 3.250 | 3.100 | 3.130 | 3.084 | 889,500 |
| 02 Apr 2024 | 3.280 | 3.280 | 3.110 | 3.150 | 3.104 | 624,000 |
| 28 Mar 2024 | 3.320 | 3.320 | 3.120 | 3.280 | 3.232 | 2,116,500 |
| 27 Mar 2024 | 3.050 | 3.230 | 3.050 | 3.150 | 3.104 | 2,081,500 |
| 26 Mar 2024 | 3.190 | 3.190 | 3.010 | 3.050 | 3.005 | 652,000 |
| 25 Mar 2024 | 3.280 | 3.290 | 3.080 | 3.110 | 3.064 | 1,181,500 |
| 22 Mar 2024 | 3.200 | 3.350 | 3.150 | 3.200 | 3.153 | 2,884,000 |
| 21 Mar 2024 | 3.100 | 3.220 | 3.070 | 3.200 | 3.153 | 2,084,500 |
| 20 Mar 2024 | 3.010 | 3.110 | 2.990 | 3.100 | 3.054 | 1,417,000 |
| 19 Mar 2024 | 3.060 | 3.100 | 3.000 | 3.030 | 2.985 | 880,000 |
| 18 Mar 2024 | 2.860 | 3.100 | 2.860 | 3.050 | 3.005 | 1,918,500 |
| 15 Mar 2024 | 3.140 | 3.190 | 3.000 | 3.040 | 2.995 | 3,810,500 |
| 14 Mar 2024 | 3.220 | 3.300 | 3.140 | 3.190 | 3.143 | 3,019,000 |
| 13 Mar 2024 | 3.270 | 3.320 | 3.180 | 3.230 | 3.182 | 3,742,780 |
| 12 Mar 2024 | 2.940 | 3.430 | 2.940 | 3.270 | 3.222 | 11,349,200 |
| 11 Mar 2024 | 2.840 | 3.020 | 2.820 | 2.950 | 2.907 | 3,937,700 |
| 08 Mar 2024 | 2.660 | 3.100 | 2.660 | 2.890 | 2.847 | 7,805,000 |
| 07 Mar 2024 | 2.670 | 2.710 | 2.630 | 2.660 | 2.621 | 1,003,500 |
| 06 Mar 2024 | 2.640 | 2.730 | 2.610 | 2.690 | 2.650 | 916,000 |
| 05 Mar 2024 | 2.680 | 2.680 | 2.610 | 2.610 | 2.572 | 2,140,500 |
| 04 Mar 2024 | 2.680 | 2.690 | 2.620 | 2.660 | 2.621 | 1,820,000 |
| 01 Mar 2024 | 2.790 | 2.790 | 2.670 | 2.680 | 2.641 | 1,641,000 |
| 29 Feb 2024 | 2.730 | 2.790 | 2.700 | 2.740 | 2.700 | 5,637,500 |
| 28 Feb 2024 | 2.890 | 2.890 | 2.700 | 2.740 | 2.700 | 2,247,000 |
| 27 Feb 2024 | 2.840 | 2.910 | 2.710 | 2.840 | 2.798 | 3,495,000 |
| 26 Feb 2024 | 2.690 | 2.860 | 2.630 | 2.770 | 2.729 | 3,462,500 |
| 23 Feb 2024 | 2.740 | 2.770 | 2.630 | 2.700 | 2.660 | 2,648,000 |
| 22 Feb 2024 | 2.770 | 2.790 | 2.620 | 2.730 | 2.690 | 6,198,500 |
| 21 Feb 2024 | 2.450 | 2.920 | 2.310 | 2.770 | 2.729 | 30,419,948 |
| 20 Feb 2024 | 2.580 | 2.610 | 2.360 | 2.430 | 2.394 | 10,305,500 |
| 19 Feb 2024 | 2.900 | 2.920 | 2.530 | 2.590 | 2.552 | 6,424,000 |
| 16 Feb 2024 | 2.800 | 3.090 | 2.800 | 2.950 | 2.907 | 526,500 |
| 15 Feb 2024 | 2.880 | 2.880 | 2.740 | 2.820 | 2.778 | 596,500 |
| 14 Feb 2024 | 2.690 | 2.890 | 2.570 | 2.880 | 2.838 | 1,198,500 |
| 09 Feb 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.581 | - |
| 08 Feb 2024 | 2.590 | 2.910 | 2.590 | 2.890 | 2.847 | 1,822,000 |
| 07 Feb 2024 | 2.740 | 2.850 | 2.700 | 2.720 | 2.680 | 2,786,000 |
| 06 Feb 2024 | 2.580 | 2.730 | 2.580 | 2.710 | 2.670 | 4,636,990 |
| 05 Feb 2024 | 2.720 | 2.720 | 2.530 | 2.630 | 2.591 | 4,201,500 |
| 02 Feb 2024 | 3.000 | 2.970 | 2.700 | 2.780 | 2.739 | 5,477,000 |
| 01 Feb 2024 | 3.000 | 3.040 | 2.880 | 2.910 | 2.867 | 4,758,500 |
| *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.