HKSE - Delayed Quote
HKD
Shenzhen Pagoda Industrial (Group) Corporation Limited (2411.HK)
1.130
-0.015
(-1.31%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.260
1.260
1.130
1.130
1.130
704,000
Oct 29, 2026
1.200
1.200
1.140
1.145
1.145
355,500
Oct 28, 2026
1.400
1.400
1.195
1.200
1.200
346,000
Oct 27, 2026
1.270
1.300
1.220
1.220
1.220
625,500
Oct 26, 2026
1.290
1.310
1.275
1.285
1.285
590,500
Oct 23, 2026
1.355
1.355
1.290
1.290
1.290
1,319,000
Oct 22, 2026
1.410
1.410
1.330
1.385
1.385
746,000
Oct 21, 2026
1.430
1.430
1.390
1.420
1.420
1,403,500
Oct 20, 2026
1.380
1.440
1.380
1.425
1.425
1,493,500
Oct 16, 2026
1.405
1.400
1.350
1.375
1.375
1,233,000
Oct 15, 2026
1.500
1.500
1.355
1.405
1.405
1,232,000
Oct 14, 2026
1.590
1.590
1.465
1.525
1.525
4,836,500
Oct 13, 2026
1.655
1.660
1.570
1.625
1.625
2,169,000
Oct 12, 2026
1.670
1.700
1.600
1.655
1.655
3,191,000
Oct 9, 2026
1.620
1.650
1.620
1.650
1.650
1,786,000
Oct 8, 2026
1.555
1.625
1.545
1.620
1.620
2,358,000
Oct 7, 2026
1.595
1.595
1.530
1.560
1.560
1,180,500
Oct 6, 2026
1.540
1.585
1.540
1.550
1.550
968,500
Oct 5, 2026
1.525
1.550
1.520
1.545
1.545
980,500
Oct 2, 2026
1.490
1.540
1.480
1.540
1.540
1,340,000
Sep 30, 2026
1.545
1.545
1.480
1.510
1.510
3,531,000
Sep 29, 2026
1.475
1.505
1.425
1.500
1.500
3,242,500
Sep 28, 2026
1.505
1.530
1.455
1.475
1.475
3,539,500
Sep 25, 2026
1.510
1.510
1.470
1.505
1.505
5,092,000
Sep 24, 2026
1.540
1.545
1.485
1.495
1.495
6,327,500
Sep 23, 2026
1.525
1.550
1.515
1.550
1.550
6,320,000
Sep 22, 2026
1.485
1.530
1.470
1.505
1.505
7,620,000
Sep 21, 2026
1.490
1.490
1.460
1.475
1.475
4,115,500
Sep 18, 2026
1.460
1.485
1.390
1.485
1.485
3,004,000
Sep 17, 2026
1.455
1.470
1.430
1.460
1.460
1,472,500
Sep 16, 2026
1.445
1.450
1.380
1.450
1.450
3,408,500
Sep 15, 2026
1.380
1.440
1.330
1.420
1.420
5,735,000
Sep 14, 2026
1.415
1.450
1.395
1.415
1.415
1,780,000
Sep 11, 2026
1.410
1.430
1.390
1.395
1.395
1,081,000
Sep 10, 2026
1.380
1.420
1.355
1.410
1.410
1,663,000
Sep 9, 2026
1.460
1.470
1.350
1.395
1.395
2,370,500
Sep 8, 2026
1.410
1.485
1.385
1.455
1.455
7,062,500
Sep 7, 2026
1.415
1.445
1.350
1.410
1.410
7,309,500
Sep 4, 2026
1.305
1.420
1.280
1.380
1.380
4,607,500
Sep 3, 2026
1.365
1.385
1.320
1.360
1.360
1,275,500
Sep 2, 2026
1.310
1.360
1.270
1.360
1.360
1,034,500
Sep 1, 2026
1.335
1.370
1.280
1.330
1.330
535,000
Aug 31, 2026
1.350
1.370
1.300
1.355
1.355
801,000
Aug 28, 2026
1.400
1.400
1.280
1.340
1.340
2,555,000
Aug 27, 2026
1.380
1.415
1.330
1.410
1.410
453,000
Aug 26, 2026
1.405
1.410
1.395
1.410
1.410
131,000
Aug 25, 2026
1.430
1.450
1.380
1.405
1.405
463,000
Aug 24, 2026
1.465
1.465
1.400
1.455
1.455
273,500
Aug 21, 2026
1.460
1.470
1.450
1.465
1.465
44,500
Aug 20, 2026
1.460
1.470
1.435
1.460
1.460
862,000
Aug 19, 2026
1.520
1.520
1.460
1.460
1.460
46,500
Aug 18, 2026
1.490
1.540
1.475
1.520
1.520
691,500
Aug 17, 2026
1.490
1.515
1.465
1.490
1.490
284,500
Aug 14, 2026
1.540
1.540
1.460
1.480
1.480
522,000
Aug 13, 2026
1.480
1.560
1.460
1.460
1.460
226,000
Aug 12, 2026
1.440
1.515
1.435
1.480
1.480
355,000
Aug 11, 2026
1.395
1.445
1.390
1.440
1.440
334,000
Aug 10, 2026
1.390
1.480
1.385
1.400
1.400
332,500
Aug 7, 2026
1.495
1.495
1.390
1.390
1.390
231,500
Aug 6, 2026
1.440
1.440
1.395
1.420
1.420
63,500
Aug 5, 2026
1.410
1.435
1.360
1.360
1.360
1,092,500
Aug 4, 2026
1.435
1.460
1.390
1.410
1.410
764,500
Aug 3, 2026
1.450
1.490
1.390
1.435
1.435
2,371,500
Jul 31, 2026
1.510
1.510
1.360
1.450
1.450
666,000
Jul 30, 2026
1.440
1.480
1.440
1.470
1.470
377,000
Jul 29, 2026
1.450
1.450
1.420
1.440
1.440
376,500
Jul 28, 2026
1.470
1.490
1.430
1.450
1.450
823,500
Jul 27, 2026
1.420
1.510
1.350
1.500
1.500
1,189,000
Jul 24, 2026
1.470
1.480
1.440
1.460
1.460
788,500
Jul 23, 2026
1.490
1.500
1.470
1.470
1.470
846,000
Jul 22, 2026
1.500
1.500
1.450
1.450
1.450
309,000
Jul 21, 2026
1.490
1.550
1.480
1.500
1.500
967,000
Jul 20, 2026
1.490
1.520
1.480
1.520
1.520
168,500
Jul 17, 2026
1.500
1.510
1.460
1.510
1.510
2,415,000
Jul 16, 2026
1.490
1.510
1.490
1.500
1.500
138,500
Jul 15, 2026
1.520
1.520
1.450
1.490
1.490
739,000
Jul 14, 2026
1.500
1.520
1.480
1.520
1.520
173,000
Jul 13, 2026
1.480
1.540
1.470
1.500
1.500
640,500
Jul 10, 2026
1.520
1.540
1.470
1.480
1.480
496,000
Jul 9, 2026
1.520
1.520
1.500
1.520
1.520
258,500
Jul 8, 2026
1.560
1.560
1.500
1.510
1.510
762,500
Jul 7, 2026
1.580
1.590
1.550
1.580
1.580
176,500
Jul 6, 2026
1.640
1.650
1.590
1.600
1.600
1,016,000
Jul 3, 2026
1.600
1.600
1.520
1.590
1.590
875,500
Jul 2, 2026
1.600
1.600
1.500
1.500
1.500
1,605,000
Jun 30, 2026
1.610
1.620
1.590
1.600
1.600
676,500
Jun 29, 2026
1.620
1.630
1.610
1.610
1.610
266,500
Jun 26, 2026
1.620
1.620
1.570
1.620
1.620
1,067,000
Jun 25, 2026
1.610
1.620
1.590
1.610
1.610
734,500
Jun 24, 2026
1.640
1.640
1.570
1.620
1.620
1,075,500
Jun 23, 2026
1.640
1.660
1.600
1.610
1.610
1,012,500
Jun 22, 2026
1.670
1.670
1.610
1.640
1.640
1,376,500
Jun 18, 2026
1.660
1.680
1.650
1.670
1.670
931,500
Jun 17, 2026
1.670
1.690
1.640
1.660
1.660
1,002,500
Jun 16, 2026
1.690
1.690
1.650
1.670
1.670
413,500
Jun 15, 2026
1.680
1.690
1.670
1.690
1.690
586,500
Jun 12, 2026
1.680
1.690
1.650
1.670
1.670
271,000
Jun 11, 2026
1.650
1.700
1.630
1.680
1.680
973,000
Jun 10, 2026
1.650
1.680
1.630
1.650
1.650
2,397,900
Jun 9, 2026
0.0058
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
1.660
1.670
1.590
1.650
1.650
3,981,000
Jun 8, 2026
1.670
1.670
1.570
1.650
1.644
3,556,500
Jun 5, 2026
1.690
1.700
1.660
1.680
1.674
2,436,500
Jun 4, 2026
1.700
1.710
1.620
1.700
1.694
2,775,000
Jun 3, 2026
1.760
1.760
1.630
1.680
1.674
2,177,000
Jun 2, 2026
1.730
1.800
1.700
1.740
1.734
5,759,500
Jun 1, 2026
1.800
1.830
1.700
1.720
1.714
5,048,500
May 29, 2026
1.740
1.770
1.700
1.770
1.764
2,148,500
May 28, 2026
1.700
1.750
1.690
1.740
1.734
1,136,500
May 27, 2026
1.600
1.680
1.600
1.680
1.674
1,687,500
May 26, 2026
1.420
1.640
1.410
1.630
1.624
5,655,500
May 22, 2026
1.440
1.460
1.410
1.420
1.415
4,474,000
May 21, 2026
1.550
1.550
1.380
1.400
1.395
5,450,500
May 20, 2026
1.460
1.460
1.360
1.450
1.445
4,599,900
May 19, 2026
1.470
1.480
1.400
1.430
1.425
4,452,000
May 18, 2026
1.560
1.570
1.400
1.450
1.445
2,625,000
May 15, 2026
1.540
1.590
1.540
1.570
1.564
213,500
May 14, 2026
1.540
1.580
1.520
1.530
1.525
118,500
May 13, 2026
1.520
1.540
1.500
1.530
1.525
309,000
May 12, 2026
1.630
1.630
1.480
1.490
1.485
350,500
May 11, 2026
1.520
1.530
1.480
1.500
1.495
1,093,500
May 8, 2026
1.480
1.550
1.410
1.530
1.525
333,500
May 7, 2026
1.570
1.620
1.490
1.550
1.545
1,244,700
May 6, 2026
1.630
1.650
1.550
1.560
1.555
557,500
May 5, 2026
1.680
1.680
1.640
1.650
1.644
198,000
May 4, 2026
1.670
1.870
1.660
1.680
1.674
137,000
Apr 30, 2026
1.710
1.670
1.630
1.640
1.634
225,000
Apr 29, 2026
1.550
1.680
1.550
1.670
1.664
708,500
Apr 28, 2026
1.580
1.640
1.550
1.550
1.545
494,500
Apr 27, 2026
1.600
1.600
1.500
1.510
1.505
3,722,500
Apr 24, 2026
1.600
1.610
1.570
1.590
1.584
722,000
Apr 23, 2026
1.610
1.610
1.570
1.600
1.594
372,500
Apr 22, 2026
1.650
1.650
1.610
1.610
1.604
257,000
Apr 21, 2026
1.700
1.700
1.630
1.640
1.634
404,000
Apr 20, 2026
1.680
1.700
1.670
1.680
1.674
362,500
Apr 17, 2026
1.730
1.740
1.660
1.690
1.684
1,101,000
Apr 16, 2026
1.640
1.710
1.610
1.690
1.684
1,297,300
Apr 15, 2026
1.690
1.690
1.650
1.680
1.674
2,604,000
Apr 14, 2026
1.730
1.760
1.690
1.690
1.684
804,000
Apr 13, 2026
1.790
1.830
1.730
1.730
1.724
1,315,500
Apr 10, 2026
1.830
1.830
1.730
1.790
1.784
2,126,000
Apr 9, 2026
1.860
1.870
1.790
1.840
1.834
1,017,500
Apr 8, 2026
1.850
1.910
1.800
1.860
1.853
4,288,000
Apr 2, 2026
1.870
1.910
1.820
1.850
1.843
5,006,000
Apr 1, 2026
1.900
1.930
1.860
1.880
1.873
4,225,500
Mar 31, 2026
1.880
1.970
1.810
1.870
1.863
4,167,500
Mar 30, 2026
1.760
1.880
1.760
1.810
1.804
3,825,000
Mar 27, 2026
1.760
1.790
1.730
1.770
1.764
3,356,000
Mar 26, 2026
1.750
1.780
1.710
1.750
1.744
674,000
Mar 25, 2026
1.680
1.800
1.670
1.770
1.764
2,530,500
Mar 24, 2026
1.660
1.680
1.630
1.670
1.664
757,500
Mar 23, 2026
1.690
1.690
1.600
1.630
1.624
1,063,000
Mar 20, 2026
1.650
1.670
1.640
1.660
1.654
534,000
Mar 19, 2026
1.620
1.690
1.600
1.630
1.624
1,064,000
Mar 18, 2026
1.630
1.640
1.610
1.620
1.614
469,500
Mar 17, 2026
1.590
1.720
1.590
1.630
1.624
1,234,000
Mar 16, 2026
1.560
1.600
1.520
1.580
1.574
393,000
Mar 13, 2026
1.600
1.600
1.560
1.580
1.574
117,500
Mar 12, 2026
1.530
1.600
1.530
1.600
1.594
36,000
Mar 11, 2026
1.640
1.640
1.560
1.570
1.564
436,500
Mar 10, 2026
1.640
1.640
1.550
1.550
1.545
309,500
Mar 9, 2026
1.450
1.630
1.410
1.520
1.515
1,157,500
Mar 6, 2026
1.460
1.550
1.460
1.470
1.465
382,000
Mar 5, 2026
1.500
1.500
1.440
1.490
1.485
551,000
Mar 4, 2026
1.450
1.510
1.420
1.480
1.475
649,500
Mar 3, 2026
1.580
1.640
1.390
1.460
1.455
1,795,500
Mar 2, 2026
1.600
1.610
1.520
1.560
1.555
1,567,000
Feb 27, 2026
1.630
1.750
1.620
1.620
1.614
330,500
Feb 26, 2026
1.650
1.650
1.630
1.630
1.624
392,000
Feb 25, 2026
1.650
1.680
1.640
1.650
1.644
538,500
Feb 24, 2026
1.680
1.680
1.620
1.640
1.634
1,623,000
Feb 23, 2026
1.710
1.720
1.680
1.690
1.684
435,500
Feb 20, 2026
1.720
1.740
1.660
1.710
1.704
871,000
Feb 16, 2026
1.700
1.700
1.700
1.700
1.694
-
Feb 13, 2026
1.780
1.780
1.750
1.780
1.774
164,000
Feb 12, 2026
1.800
1.830
1.750
1.780
1.774
894,000
Feb 11, 2026
1.730
1.790
1.720
1.770
1.764
1,757,000
Feb 10, 2026
1.650
1.720
1.650
1.720
1.714
798,000
Feb 9, 2026
1.660
1.660
1.630
1.640
1.634
184,000
Feb 6, 2026
1.630
1.670
1.620
1.660
1.654
284,500
Feb 5, 2026
1.640
1.670
1.630
1.630
1.624
933,000
Feb 4, 2026
1.630
1.650
1.630
1.640
1.634
344,000
Feb 3, 2026
1.630
1.650
1.630
1.650
1.644
188,000
Feb 2, 2026
1.650
1.670
1.630
1.630
1.624
345,500
Jan 30, 2026
1.620
1.650
1.610
1.650
1.644
792,000
Jan 29, 2026
1.700
1.700
1.630
1.650
1.644
808,500
Jan 28, 2026
1.720
1.720
1.700
1.700
1.694
212,500
Jan 27, 2026
1.740
1.770
1.700
1.720
1.714
610,500
Jan 26, 2026
1.680
1.740
1.650
1.740
1.734
1,752,000
Jan 23, 2026
1.630
1.740
1.590
1.680
1.674
1,395,500
Jan 22, 2026
1.610
1.660
1.600
1.620
1.614
691,500
Jan 21, 2026
1.650
1.660
1.610
1.620
1.614
730,000
Jan 20, 2026
1.650
1.650
1.610
1.640
1.634
786,000
Jan 19, 2026
1.650
1.660
1.630
1.650
1.644
615,000
Jan 16, 2026
1.630
1.630
1.600
1.610
1.604
432,500
Jan 15, 2026
1.670
1.670
1.590
1.620
1.614
1,103,500
Jan 14, 2026
1.680
1.710
1.630
1.690
1.684
2,182,000
Jan 13, 2026
1.680
1.700
1.670
1.680
1.674
615,501
Jan 12, 2026
1.690
1.730
1.680
1.680
1.674
1,173,000
Jan 9, 2026
1.750
1.770
1.680
1.690
1.684
1,116,500
Jan 8, 2026
1.750
1.750
1.710
1.750
1.744
1,758,000
Jan 7, 2026
1.780
1.820
1.730
1.760
1.754
1,193,000
Jan 6, 2026
1.780
1.780
1.750
1.780
1.774
441,500
Jan 5, 2026
1.780
1.790
1.750
1.770
1.764
388,500
Jan 2, 2026
1.740
1.900
1.730
1.780
1.774
1,918,000
Dec 31, 2025
1.720
1.720
1.720
1.720
1.714
-
Dec 30, 2025
1.760
1.760
1.730
1.730
1.724
606,500
Dec 29, 2025
1.810
1.860
1.740
1.750
1.744
1,203,560
Dec 24, 2025
1.800
1.800
1.800
1.800
1.794
-
Dec 23, 2025
1.760
1.820
1.720
1.820
1.814
850,000
Dec 22, 2025
1.800
1.800
1.740
1.760
1.754
1,319,000
Dec 19, 2025
1.890
1.890
1.760
1.760
1.754
825,500
Dec 18, 2025
1.870
1.870
1.750
1.750
1.744
578,500
Dec 17, 2025
1.750
1.910
1.730
1.810
1.804
1,058,000
Dec 16, 2025
1.880
1.900
1.840
1.890
1.883
858,000
Dec 15, 2025
1.870
1.920
1.810
1.890
1.883
1,359,000
Dec 12, 2025
1.880
1.880
1.830
1.870
1.863
954,000
Dec 11, 2025
1.860
1.870
1.810
1.870
1.863
2,413,501
Dec 10, 2025
1.990
1.990
1.860
1.860
1.853
519,500
Dec 9, 2025
1.880
1.890
1.860
1.870
1.863
554,500
Dec 8, 2025
1.900
1.940
1.860
1.910
1.903
1,059,500
Dec 5, 2025
1.940
1.950
1.880
1.900
1.893
1,665,500
Dec 4, 2025
1.930
1.980
1.900
1.960
1.953
1,153,500
Dec 3, 2025
1.920
1.920
1.830
1.880
1.873
1,579,500
Dec 2, 2025
1.980
2.060
1.820
1.830
1.824
6,825,000
Dec 1, 2025
1.850
1.850
1.780
1.800
1.794
1,191,500
Nov 28, 2025
1.770
1.850
1.730
1.820
1.814
1,556,500
Nov 27, 2025
1.750
1.770
1.720
1.770
1.764
1,468,500
Nov 26, 2025
1.760
1.760
1.720
1.720
1.714
3,089,000
Nov 25, 2025
1.780
1.870
1.740
1.740
1.734
1,635,000
Nov 24, 2025
1.900
1.910
1.760
1.770
1.764
3,296,500
Nov 21, 2025
1.860
1.860
1.790
1.820
1.814
2,276,000
Nov 20, 2025
1.940
1.940
1.850
1.850
1.843
912,500
Nov 19, 2025
1.930
1.930
1.820
1.870
1.863
3,478,400
Nov 18, 2025
2.000
2.000
1.920
1.920
1.913
2,734,500
Nov 17, 2025
2.090
2.020
1.960
1.960
1.953
2,940,500
Nov 14, 2025
2.030
2.050
2.000
2.010
2.003
2,750,500
Nov 13, 2025
2.030
2.060
2.000
2.030
2.023
3,393,500
Nov 12, 2025
1.940
2.090
1.940
1.990
1.983
2,869,500
Nov 11, 2025
2.030
2.040
1.950
1.980
1.973
3,990,500
Nov 10, 2025
2.010
2.070
1.980
2.010
2.003
1,012,500
Nov 7, 2025
2.060
2.080
1.980
2.040
2.033
3,191,000
Nov 6, 2025
2.050
2.090
2.010
2.030
2.023
1,263,000
Nov 5, 2025
2.090
2.100
2.040
2.050
2.043
817,000
Nov 4, 2025
1.920
2.120
1.830
2.100
2.093
5,335,800
Nov 3, 2025
2.040
2.040
1.910
1.910
1.903
2,795,000
Oct 31, 2025
2.050
2.100
1.970
2.040
2.033
5,767,500
Oct 30, 2025
2.050
2.160
1.980
2.030
2.023
5,555,000
