Gold Peak Industries Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.640	0.650	0.630	0.640	0.580	782,000
2022-03-01	0.640	0.650	0.630	0.650	0.589	819,693
2022-02-28	0.650	0.650	0.630	0.650	0.589	829,000
2022-02-25	0.630	0.650	0.620	0.650	0.589	965,000
2022-02-24	0.660	0.670	0.630	0.640	0.577	3,074,599
2022-02-23	0.670	0.680	0.650	0.660	0.595	2,081,341
2022-02-22	0.660	0.680	0.660	0.670	0.604	1,350,000
2022-02-21	0.660	0.670	0.650	0.670	0.604	989,000
2022-02-18	0.680	0.690	0.650	0.660	0.595	2,520,000
2022-02-17	0.680	0.680	0.660	0.680	0.613	1,035,571
2022-02-16	0.670	0.700	0.660	0.670	0.604	1,704,020
2022-02-15	0.770	0.770	0.650	0.660	0.595	5,093,211
2022-02-14	0.840	0.840	0.790	0.790	0.713	922,000
2022-02-11	0.850	0.880	0.800	0.820	0.740	2,397,000
2022-02-10	0.740	0.840	0.730	0.830	0.749	1,877,000
2022-02-09	0.710	0.750	0.710	0.750	0.677	727,000
2022-02-08	0.740	0.750	0.700	0.730	0.658	904,000
2022-02-07	0.760	0.780	0.730	0.750	0.677	740,000
2022-02-04	0.720	0.770	0.720	0.770	0.695	832,000
2022-01-31	0.700	0.750	0.680	0.730	0.658	592,000
2022-01-28	0.690	0.710	0.690	0.700	0.631	717,000
2022-01-27	0.710	0.710	0.690	0.710	0.640	740,000
2022-01-26	0.690	0.710	0.690	0.710	0.640	723,000
2022-01-25	0.670	0.690	0.670	0.690	0.622	746,000
2022-01-24	0.700	0.700	0.670	0.680	0.613	1,017,000
2022-01-21	0.690	0.700	0.680	0.700	0.631	869,000
2022-01-20	0.710	0.710	0.690	0.700	0.631	737,000
2022-01-19	0.710	0.730	0.710	0.710	0.640	710,000
2022-01-18	0.680	0.720	0.680	0.710	0.640	888,000
2022-01-17	0.670	0.690	0.660	0.670	0.604	823,000
2022-01-14	0.660	0.670	0.650	0.670	0.604	778,000
2022-01-13	0.660	0.670	0.650	0.660	0.595	772,000
2022-01-12	0.660	0.670	0.650	0.660	0.595	760,000
2022-01-11	0.650	0.670	0.650	0.660	0.595	894,000
2022-01-10	0.650	0.670	0.650	0.660	0.595	808,000
2022-01-07	0.660	0.670	0.650	0.660	0.595	767,000
2022-01-06	0.660	0.680	0.650	0.660	0.595	918,000
2022-01-05	0.660	0.670	0.640	0.660	0.595	901,000
2022-01-04	0.650	0.670	0.640	0.660	0.595	873,000
2022-01-03	0.660	0.670	0.650	0.650	0.586	844,000
2021-12-31	0.660	0.670	0.650	0.660	0.595	460,000
2021-12-30	0.630	0.670	0.630	0.660	0.595	1,863,000
2021-12-29	0.620	0.650	0.610	0.640	0.577	1,037,000
2021-12-28	0.620	0.630	0.610	0.630	0.568	875,000
2021-12-24	0.630	0.630	0.610	0.620	0.559	697,000
2021-12-23	0.570	0.600	0.570	0.590	0.532	707,000
2021-12-22	0.580	0.590	0.570	0.570	0.514	1,006,000
2021-12-21	0.590	0.600	0.570	0.590	0.532	909,000
2021-12-20	0.610	0.620	0.570	0.590	0.532	826,000
2021-12-17	0.620	0.620	0.600	0.610	0.550	824,000
2021-12-16	0.620	0.620	0.600	0.620	0.559	452,000
2021-12-15	0.630	0.630	0.610	0.620	0.559	926,000
2021-12-14	0.620	0.640	0.620	0.620	0.559	1,066,000
2021-12-13	0.620	0.640	0.620	0.620	0.559	922,000
2021-12-10	0.620	0.640	0.620	0.620	0.559	819,000
2021-12-09	0.620	0.640	0.620	0.630	0.568	820,000
2021-12-08	0.630	0.640	0.620	0.620	0.559	874,000
2021-12-07	0.630	0.640	0.610	0.620	0.559	813,000
2021-12-06	0.630	0.640	0.620	0.620	0.559	899,000
2021-12-03	0.620	0.670	0.610	0.640	0.577	2,657,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0070 HKD
2025-12-23	0.0180 HKD
2025-09-09	0.0100 HKD
2024-12-23	0.0150 HKD
2024-09-09	0.0100 HKD
2019-12-16	0.0200 HKD
2019-09-13	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.