Shenzhen Pagoda Industrial (Group) Corporation Limited (HKG:2411)
Hong Kong · Delayed Price · Currency is HKD 1.720
-0.050 (-2.82%)
Jun 1, 2026, 4:08 PM HKT
HKG:2411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.80 | 1.83 | 1.70 | 1.72 | 1.72 | -2.82% | 5,048,500 |
| May 29, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 2,148,500 |
| May 28, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 3.57% | 1,136,500 |
| May 27, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 3.07% | 1,687,500 |
| May 26, 2026 | 1.42 | 1.64 | 1.41 | 1.63 | 1.63 | 14.79% | 5,655,500 |
| May 22, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | 1.43% | 4,474,000 |
| May 21, 2026 | 1.55 | 1.55 | 1.38 | 1.40 | 1.40 | -3.45% | 5,450,500 |
| May 20, 2026 | 1.46 | 1.46 | 1.36 | 1.45 | 1.45 | 1.40% | 4,599,900 |
| May 19, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 4,452,000 |
| May 18, 2026 | 1.56 | 1.57 | 1.40 | 1.45 | 1.45 | -7.64% | 2,625,000 |
| May 15, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 2.61% | 213,500 |
| May 14, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | - | 118,500 |
| May 13, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 309,000 |
| May 12, 2026 | 1.63 | 1.63 | 1.48 | 1.49 | 1.49 | -0.67% | 350,500 |
| May 11, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 1,093,500 |
| May 8, 2026 | 1.48 | 1.55 | 1.41 | 1.53 | 1.53 | -1.29% | 333,500 |
| May 7, 2026 | 1.57 | 1.62 | 1.49 | 1.55 | 1.55 | -0.64% | 1,244,700 |
| May 6, 2026 | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 557,500 |
| May 5, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 198,000 |
| May 4, 2026 | 1.67 | 1.87 | 1.66 | 1.68 | 1.68 | 2.44% | 137,000 |
| Apr 30, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 225,000 |
| Apr 29, 2026 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | 7.74% | 708,500 |
| Apr 28, 2026 | 1.58 | 1.64 | 1.55 | 1.55 | 1.55 | 2.65% | 494,500 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.03% | 3,722,500 |
| Apr 24, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 722,000 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 372,500 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 257,000 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 404,000 |
| Apr 20, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 362,500 |
| Apr 17, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | - | 1,101,000 |
| Apr 16, 2026 | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | 0.60% | 1,297,300 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 2,604,000 |
| Apr 14, 2026 | 1.73 | 1.76 | 1.69 | 1.69 | 1.69 | -2.31% | 804,000 |
| Apr 13, 2026 | 1.79 | 1.83 | 1.73 | 1.73 | 1.73 | -3.35% | 1,315,500 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.73 | 1.79 | 1.79 | -2.72% | 2,126,000 |
| Apr 9, 2026 | 1.86 | 1.87 | 1.79 | 1.84 | 1.84 | -1.08% | 1,017,500 |
| Apr 8, 2026 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | 0.54% | 4,288,000 |
| Apr 2, 2026 | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | -1.60% | 5,006,000 |
| Apr 1, 2026 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | 0.53% | 4,225,500 |
| Mar 31, 2026 | 1.88 | 1.97 | 1.81 | 1.87 | 1.87 | 3.31% | 4,167,500 |
| Mar 30, 2026 | 1.76 | 1.88 | 1.76 | 1.81 | 1.81 | 2.26% | 3,825,000 |
| Mar 27, 2026 | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 3,356,000 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 674,000 |
| Mar 25, 2026 | 1.68 | 1.80 | 1.67 | 1.77 | 1.77 | 5.99% | 2,530,500 |
| Mar 24, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 757,500 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -1.81% | 1,063,000 |
| Mar 20, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.84% | 534,000 |
| Mar 19, 2026 | 1.62 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 1,064,000 |
| Mar 18, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 469,500 |
| Mar 17, 2026 | 1.59 | 1.72 | 1.59 | 1.63 | 1.63 | 3.16% | 1,234,000 |