Shenzhen Pagoda Industrial (Group) Corporation Limited (HKG:2411)
Hong Kong
· Delayed Price · Currency is HKD 1.670
+0.120 (7.74%)
Apr 29, 2026, 4:08 PM HKT
HKG:2411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.56 | 1.60 | 1.52 | 1.58 | 1.58 | - | 393,000 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 117,500 |
| Mar 12, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 1.91% | 36,000 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | 1.29% | 436,500 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | 1.97% | 309,500 |
| Mar 9, 2026 | 1.45 | 1.63 | 1.41 | 1.52 | 1.52 | 3.40% | 1,157,500 |
| Mar 6, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | -1.34% | 382,000 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 551,000 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 1.37% | 649,500 |
| Mar 3, 2026 | 1.58 | 1.64 | 1.39 | 1.46 | 1.46 | -6.41% | 1,795,500 |
| Mar 2, 2026 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -3.70% | 1,567,000 |
| Feb 27, 2026 | 1.63 | 1.75 | 1.62 | 1.62 | 1.62 | -0.61% | 330,500 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 392,000 |
| Feb 25, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 538,500 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.96% | 1,623,000 |
| Feb 23, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 435,500 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 871,000 |
| Feb 16, 2026 | 1.77 | 1.81 | 1.67 | 1.70 | 1.70 | -4.49% | 344,000 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 164,000 |
| Feb 12, 2026 | 1.80 | 1.83 | 1.75 | 1.78 | 1.78 | 0.56% | 894,000 |
| Feb 11, 2026 | 1.73 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 1,757,000 |
| Feb 10, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.88% | 798,000 |
| Feb 9, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 184,000 |
| Feb 6, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 284,500 |
| Feb 5, 2026 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 933,000 |
| Feb 4, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 344,000 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 188,000 |
| Feb 2, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 345,500 |
| Jan 30, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | - | 792,000 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 808,500 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 212,500 |
| Jan 27, 2026 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 610,500 |
| Jan 26, 2026 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 1,752,000 |
| Jan 23, 2026 | 1.63 | 1.74 | 1.59 | 1.68 | 1.68 | 3.70% | 1,395,500 |
| Jan 22, 2026 | 1.61 | 1.66 | 1.60 | 1.62 | 1.62 | - | 691,500 |
| Jan 21, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 730,000 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 786,000 |
| Jan 19, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 2.48% | 615,000 |
| Jan 16, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 432,500 |
| Jan 15, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -4.14% | 1,103,500 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 2,182,000 |
| Jan 13, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 615,501 |
| Jan 12, 2026 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 1,173,000 |
| Jan 9, 2026 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -3.43% | 1,116,500 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 1,758,000 |
| Jan 7, 2026 | 1.78 | 1.82 | 1.73 | 1.76 | 1.76 | -1.12% | 1,193,000 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 441,500 |
| Jan 5, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 388,500 |
| Jan 2, 2026 | 1.74 | 1.90 | 1.73 | 1.78 | 1.78 | 3.49% | 1,918,000 |
| Dec 31, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 524,000 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 606,500 |
| Dec 29, 2025 | 1.81 | 1.86 | 1.74 | 1.75 | 1.75 | -2.78% | 1,203,560 |
| Dec 24, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | -1.10% | 198,500 |
| Dec 23, 2025 | 1.76 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 850,000 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | - | 1,319,000 |
| Dec 19, 2025 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | 0.57% | 825,500 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -3.31% | 578,500 |
| Dec 17, 2025 | 1.75 | 1.91 | 1.73 | 1.81 | 1.81 | -4.23% | 1,058,000 |
| Dec 16, 2025 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | - | 858,000 |
| Dec 15, 2025 | 1.87 | 1.92 | 1.81 | 1.89 | 1.89 | 1.07% | 1,359,000 |
| Dec 12, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | - | 954,000 |
| Dec 11, 2025 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 2,413,501 |
| Dec 10, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -0.53% | 519,500 |
| Dec 9, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -2.09% | 554,500 |
| Dec 8, 2025 | 1.90 | 1.94 | 1.86 | 1.91 | 1.91 | 0.53% | 1,059,500 |
| Dec 5, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -3.06% | 1,665,500 |
| Dec 4, 2025 | 1.93 | 1.98 | 1.90 | 1.96 | 1.96 | 4.26% | 1,153,500 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | 2.73% | 1,579,500 |
| Dec 2, 2025 | 1.98 | 2.06 | 1.82 | 1.83 | 1.83 | 1.67% | 6,825,000 |
| Dec 1, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 1,191,500 |
| Nov 28, 2025 | 1.77 | 1.85 | 1.73 | 1.82 | 1.82 | 2.82% | 1,556,500 |