Shenzhen Pagoda Industrial Group Corp Ltd (2411)

2411
🏛️ 홍콩 →
1.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.01 6.09 6.01 6.09 6.6M
2023-12-28 6.03 6.14 6.01 6.06 6.5M
2023-12-27 6.05 6.05 5.95 6.01 5.9M
2023-12-22 6.00 6.14 5.88 6.01 5.9M
2023-12-21 5.85 6.30 5.85 5.98 5.6M
2023-12-20 5.81 6.12 5.10 5.90 9.7M
2023-12-19 6.00 6.04 5.77 5.77 7.5M
2023-12-18 5.99 6.14 5.95 5.98 6.5M
2023-12-15 5.86 6.00 5.81 5.95 6.1M
2023-12-14 5.85 6.01 5.85 5.90 5.8M
2023-12-13 5.90 5.95 5.78 5.85 5.9M
2023-12-12 5.95 6.05 5.85 5.92 5.6M
2023-12-11 5.90 6.00 5.81 5.90 5.4M
2023-12-08 5.88 6.09 5.87 5.98 5.1M
2023-12-07 6.03 6.03 5.79 5.91 4.9M
2023-12-06 5.86 5.92 5.76 5.85 4.6M
2023-12-05 6.00 6.00 5.77 5.86 3.8M
2023-12-04 6.11 6.18 5.95 5.97 3.6M
2023-12-01 6.10 6.17 6.05 6.11 1.8M
2023-11-30 6.10 6.22 6.10 6.16 1.7M
2023-11-29 6.31 6.35 6.10 6.10 2.4M
2023-11-28 6.37 6.37 6.23 6.34 5.2M
2023-11-27 6.40 6.48 6.29 6.35 5.5M
2023-11-24 6.46 6.46 6.33 6.43 5.7M
2023-11-23 6.55 6.59 6.23 6.39 5.5M
2023-11-22 6.66 6.67 6.43 6.48 5.9M
2023-11-21 6.45 6.66 6.42 6.56 5.8M
2023-11-20 6.48 6.48 6.19 6.45 6.3M
2023-11-17 6.52 6.68 6.28 6.37 6.2M
2023-11-16 6.56 6.63 6.47 6.47 3.8M
2023-11-15 6.30 6.60 6.17 6.53 8.3M
2023-11-14 6.13 6.28 6.08 6.26 10.1M
2023-11-13 6.26 6.26 6.12 6.16 6.5M
2023-11-10 6.19 6.30 6.12 6.18 6.6M
2023-11-09 6.25 6.32 5.78 6.10 14.1M
2023-11-08 6.25 6.38 6.20 6.27 10.9M
2023-11-07 6.02 6.30 6.01 6.26 10.5M
2023-11-06 6.07 6.07 5.94 6.00 7.2M
2023-11-03 6.02 6.16 6.00 6.08 11.2M
2023-11-02 6.02 6.08 5.94 6.08 8.0M
2023-11-01 6.04 6.09 5.94 5.94 4.7M
2023-10-31 6.06 6.08 5.98 6.04 5.7M
2023-10-30 6.03 6.11 6.01 6.07 6.8M
2023-10-27 6.04 6.07 5.90 6.00 9.2M
2023-10-26 6.24 6.24 5.94 5.99 4.8M
2023-10-25 5.98 6.24 5.97 6.23 7.7M
2023-10-24 5.93 6.08 5.89 6.02 8.4M
2023-10-20 6.02 6.07 5.88 5.93 8.3M
2023-10-19 6.05 6.11 5.96 6.06 6.0M
2023-10-18 5.98 6.14 5.98 6.05 8.7M
2023-10-17 6.08 6.09 5.94 6.04 2.9M
2023-10-16 6.00 6.10 5.90 5.97 1.8M
2023-10-13 5.76 6.30 5.61 6.00 20.2M
2023-10-12 5.60 5.72 5.58 5.58 2.2M
2023-10-11 5.55 5.72 5.55 5.60 1.7M
2023-10-10 5.20 5.67 5.20 5.55 10.1M
2023-10-09 5.43 5.66 5.39 5.46 1.2M
2023-10-06 5.39 5.55 5.30 5.43 1.6M
2023-10-05 5.39 5.51 5.38 5.38 1.5M
2023-10-04 5.44 5.55 5.32 5.41 1.3M
2023-10-03 5.63 5.65 5.41 5.45 1.5M
2023-09-29 5.44 5.58 5.39 5.56 1.5M
2023-09-28 5.48 5.59 5.40 5.43 1.7M
2023-09-27 5.68 5.68 5.50 5.50 1.6M
2023-09-26 5.81 5.81 5.61 5.69 2.7M
2023-09-25 5.82 5.84 5.67 5.81 3.5M
2023-09-22 5.85 5.85 5.70 5.77 2.6M
2023-09-21 5.78 5.92 5.74 5.78 2.6M
2023-09-20 5.78 5.88 5.71 5.74 2.6M
2023-09-19 5.78 5.91 5.70 5.75 2.7M
2023-09-18 5.93 6.10 5.71 5.80 3.5M
2023-09-15 5.55 5.96 5.49 5.96 4.4M
2023-09-14 5.54 5.59 5.45 5.47 2.8M
2023-09-13 5.66 5.66 5.41 5.50 2.8M
2023-09-12 5.73 5.74 5.56 5.60 3.6M
2023-09-11 5.69 5.76 5.54 5.73 3.6M
2023-09-07 5.79 5.79 5.51 5.53 3.6M
2023-09-06 5.67 5.85 5.45 5.75 3.3M
2023-09-05 5.59 5.93 5.45 5.60 2.6M
2023-09-04 5.28 5.65 5.09 5.65 2.7M
2023-08-31 5.47 5.47 5.26 5.30 2.3M
2023-08-30 5.55 5.60 5.41 5.42 2.2M
2023-08-29 5.62 5.65 5.44 5.56 1.9M
2023-08-28 5.67 5.71 5.46 5.54 2.2M
2023-08-25 5.63 5.73 5.53 5.59 1.8M
2023-08-24 5.68 5.69 5.52 5.61 1.8M
2023-08-23 5.52 5.76 5.52 5.68 1.8M
2023-08-22 5.30 5.54 5.24 5.54 1.7M
2023-08-21 5.26 5.43 5.25 5.31 0.8M
2023-08-18 5.29 5.40 5.24 5.29 0.9M
2023-08-17 5.25 5.29 5.22 5.29 0.6M
2023-08-16 5.11 5.29 5.11 5.25 0.6M
2023-08-15 5.10 5.15 5.10 5.11 0.0M
2023-08-14 5.20 5.20 5.10 5.10 0.1M
2023-08-11 5.35 5.35 5.23 5.23 0.0M
2023-08-10 5.15 5.37 5.15 5.36 0.6M
2023-08-09 5.18 5.30 5.14 5.23 0.2M
2023-08-08 5.26 5.28 5.15 5.22 0.6M
2023-08-07 5.19 5.28 5.10 5.26 0.6M
2023-08-04 5.07 5.30 5.07 5.15 0.7M
2023-08-03 5.15 5.23 5.05 5.07 0.6M
2023-08-02 5.28 5.28 5.15 5.18 0.0M
2023-08-01 5.32 5.35 5.10 5.11 0.6M
2023-07-31 5.30 5.35 5.21 5.30 0.0M
2023-07-28 5.24 5.38 5.17 5.31 0.1M
2023-07-27 5.34 5.41 5.12 5.36 0.6M
2023-07-26 5.34 5.35 5.25 5.35 0.6M
2023-07-25 5.28 5.37 5.28 5.34 0.0M
2023-07-24 5.29 5.46 5.25 5.28 0.6M
2023-07-21 5.22 5.38 5.22 5.38 0.0M
2023-07-20 5.28 5.40 5.22 5.34 0.6M
2023-07-19 5.25 5.44 5.25 5.28 0.0M
2023-07-18 5.30 5.46 5.24 5.38 0.6M
2023-07-14 5.36 5.47 5.36 5.39 0.0M
2023-07-13 5.44 5.53 5.25 5.36 0.6M
2023-07-12 5.30 5.44 5.19 5.44 0.1M
2023-07-11 5.37 5.48 5.05 5.18 0.7M
2023-07-10 5.55 5.64 5.33 5.37 0.6M
2023-07-07 5.53 5.65 5.45 5.51 0.1M
2023-07-06 5.57 5.80 5.57 5.65 0.6M
2023-07-05 5.62 5.71 5.55 5.62 0.6M
2023-07-04 5.59 5.69 5.50 5.63 0.7M
2023-07-03 5.68 5.69 5.56 5.56 0.0M
2023-06-30 5.63 5.71 5.51 5.68 0.1M
2023-06-29 5.55 5.69 5.47 5.63 0.7M
2023-06-28 5.60 5.60 5.44 5.59 0.0M
2023-06-27 5.60 5.71 5.57 5.59 0.6M
2023-06-26 5.60 5.75 5.60 5.66 0.6M
2023-06-23 5.60 5.60 5.55 5.58 0.1M
2023-06-21 5.68 5.77 5.61 5.63 0.0M
2023-06-20 5.74 5.81 5.59 5.81 0.2M
2023-06-19 5.58 5.79 5.52 5.61 0.6M
2023-06-16 5.74 5.91 5.56 5.56 0.4M
2023-06-15 5.65 5.89 5.65 5.85 0.7M
2023-06-14 5.74 5.80 5.62 5.68 0.1M
2023-06-13 5.50 5.75 5.50 5.74 0.6M
2023-06-12 5.37 5.70 5.29 5.55 0.1M
2023-06-09 5.23 5.48 5.21 5.37 0.6M
2023-06-08 5.27 5.29 5.16 5.20 0.1M
2023-06-07 5.19 5.29 5.10 5.25 0.6M
2023-06-06 5.05 5.23 4.80 5.10 1.6M
2023-06-05 5.70 5.70 5.10 5.10 1.2M
2023-06-02 5.75 5.75 5.60 5.65 1.3M
2023-06-01 5.91 6.00 5.60 5.65 0.8M
2023-05-31 5.92 5.98 5.63 5.90 1.8M
2023-05-30 5.75 6.00 5.63 5.99 0.7M
2023-05-29 5.66 5.79 5.62 5.68 0.7M
2023-05-25 5.68 5.72 5.62 5.68 0.6M
2023-05-24 5.77 5.77 5.60 5.68 0.2M
2023-05-23 5.87 5.88 5.70 5.77 0.6M
2023-05-22 5.65 5.89 5.65 5.84 0.2M
2023-05-19 5.66 5.73 5.62 5.65 0.6M
2023-05-18 5.73 5.73 5.67 5.69 0.6M
2023-05-17 5.70 5.75 5.66 5.70 0.1M
2023-05-16 5.82 5.82 5.68 5.70 0.6M
2023-05-15 5.79 5.79 5.62 5.72 0.1M
2023-05-12 5.65 5.76 5.63 5.66 0.6M
2023-05-11 5.85 5.85 5.64 5.65 0.6M
2023-05-10 5.80 5.80 5.63 5.75 0.2M
2023-05-09 5.70 5.88 5.60 5.77 0.7M
2023-05-08 5.86 5.86 5.55 5.55 0.8M
2023-05-05 5.74 5.79 5.66 5.78 0.6M
2023-05-04 5.73 5.81 5.66 5.75 0.6M
2023-05-03 5.92 5.92 5.70 5.73 0.2M
2023-05-02 5.92 5.92 5.75 5.85 0.2M
2023-04-28 5.68 5.86 5.68 5.80 0.6M
2023-04-27 5.80 5.86 5.65 5.68 0.3M
2023-04-26 5.81 6.00 5.73 5.80 0.2M
2023-04-25 5.84 5.84 5.66 5.83 0.7M
2023-04-24 5.90 6.02 5.84 5.84 0.7M
2023-04-21 6.08 6.08 5.89 5.91 0.2M
2023-04-20 5.86 6.07 5.85 6.03 0.7M
2023-04-19 5.93 5.94 5.81 5.88 0.3M
2023-04-18 5.91 6.04 5.86 5.93 0.6M
2023-04-17 5.85 6.00 5.85 5.91 0.2M
2023-04-14 5.84 5.95 5.84 5.92 0.1M
2023-04-13 5.80 5.89 5.70 5.84 0.6M
2023-04-12 6.10 6.10 5.75 5.82 0.8M
2023-04-11 6.43 6.43 6.00 6.07 0.6M
2023-04-06 6.35 6.45 6.30 6.43 0.2M
2023-04-04 6.50 6.65 6.30 6.35 0.5M
2023-04-03 6.40 6.72 6.34 6.43 1.1M
2023-03-31 6.39 6.41 6.20 6.31 0.9M
2023-03-30 6.15 6.50 6.15 6.39 2.0M
2023-03-29 6.03 6.25 6.00 6.10 0.8M
2023-03-28 6.05 6.20 6.00 6.03 0.6M
2023-03-27 5.86 6.10 5.80 6.05 1.0M
2023-03-24 5.81 5.94 5.70 5.83 0.8M
2023-03-23 5.65 5.79 5.65 5.78 0.3M
2023-03-22 5.81 5.83 5.68 5.69 0.1M
2023-03-21 5.63 5.82 5.60 5.66 0.6M
2023-03-20 5.80 5.83 5.66 5.66 0.3M
2023-03-17 5.86 5.89 5.81 5.86 0.6M
2023-03-16 5.76 5.89 5.72 5.80 0.1M
2023-03-15 5.84 5.94 5.83 5.84 0.6M
2023-03-14 5.85 5.86 5.70 5.80 0.2M
2023-03-13 5.83 5.98 5.68 5.85 0.6M
2023-03-10 5.74 5.85 5.65 5.81 0.6M
2023-03-09 6.09 6.10 5.76 5.88 0.3M
2023-03-08 6.06 6.10 5.95 6.09 0.6M
2023-03-07 6.22 6.27 6.03 6.07 0.6M
2023-03-06 5.90 6.27 5.90 6.22 0.3M
2023-03-03 6.10 6.10 5.90 6.00 0.6M
2023-03-02 6.30 6.30 6.05 6.10 0.2M
2023-03-01 6.37 6.57 6.13 6.40 1.1M
2023-02-28 6.08 6.30 5.95 6.30 1.0M
2023-02-27 5.86 6.10 5.81 6.08 0.7M
2023-02-24 5.70 5.98 5.70 5.86 1.0M
2023-02-23 5.60 5.75 5.60 5.70 0.4M
2023-02-22 5.58 5.62 5.57 5.62 0.3M
2023-02-21 5.60 5.70 5.56 5.58 0.5M
2023-02-20 5.60 5.70 5.60 5.60 0.3M
2023-02-17 5.60 5.75 5.51 5.64 0.7M
2023-02-16 5.61 5.75 5.60 5.60 0.4M
2023-02-15 5.80 5.84 5.60 5.60 0.3M
2023-02-14 5.58 5.95 5.51 5.81 1.0M
2023-02-13 5.58 5.61 5.50 5.58 0.5M
2023-02-10 5.58 5.65 5.57 5.58 0.7M
2023-02-09 5.60 5.63 5.57 5.58 0.7M
2023-02-08 5.60 5.64 5.57 5.60 1.3M
2023-02-07 5.60 5.65 5.53 5.60 0.9M
2023-02-06 5.61 5.66 5.60 5.60 1.2M
2023-02-03 5.70 5.70 5.60 5.64 0.7M
2023-02-02 5.83 5.83 5.66 5.70 1.5M
2023-02-01 5.83 5.83 5.65 5.83 0.7M
2023-01-31 5.80 5.85 5.68 5.83 1.5M
2023-01-30 5.83 6.13 5.71 5.80 2.2M
2023-01-27 5.74 5.87 5.60 5.82 1.6M
2023-01-26 6.00 6.05 5.62 5.66 2.5M
2023-01-20 6.10 6.11 5.85 5.91 1.5M
2023-01-19 6.18 6.20 5.92 6.08 1.0M
2023-01-18 5.78 6.20 5.77 6.17 1.9M
2023-01-17 6.00 6.05 5.70 5.78 2.6M
2023-01-16 6.52 7.12 6.00 6.00 19.6M