Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.030	1.050	1.020	1.040	0.927	247,000
2024-07-22	1.030	1.060	1.030	1.060	0.945	348,000
2024-07-19	1.020	1.050	1.020	1.040	0.927	318,000
2024-07-18	1.030	1.040	1.020	1.040	0.927	620,000
2024-07-17	1.050	1.060	1.030	1.030	0.918	154,000
2024-07-16	1.060	1.060	1.040	1.060	0.945	114,000
2024-07-15	1.060	1.070	1.050	1.070	0.954	231,000
2024-07-12	1.070	1.110	1.070	1.070	0.954	525,000
2024-07-11	1.100	1.120	1.040	1.120	0.998	1,523,000
2024-07-10	1.090	1.090	1.030	1.060	0.945	990,000
2024-07-09	1.080	1.130	0.950	1.130	1.007	8,464,000
2024-07-08	1.270	1.270	1.250	1.260	1.123	286,000
2024-07-05	1.270	1.290	1.260	1.270	1.132	97,000
2024-07-04	1.260	1.270	1.250	1.270	1.132	791,000
2024-07-03	1.270	1.290	1.250	1.260	1.123	682,000
2024-07-02	1.280	1.290	1.270	1.270	1.132	301,000
2024-06-28	1.280	1.290	1.280	1.280	1.141	548,000
2024-06-27	1.300	1.310	1.280	1.290	1.150	199,000
2024-06-26	1.310	1.310	1.300	1.300	1.159	320,000
2024-06-25	1.320	1.330	1.280	1.290	1.150	481,000
2024-06-24	1.340	1.340	1.320	1.320	1.177	64,000
2024-06-21	1.320	1.340	1.300	1.340	1.194	490,101
2024-06-20	1.340	1.350	1.320	1.330	1.186	480,000
2024-06-19	1.360	1.360	1.340	1.340	1.194	367,000
2024-06-18	1.340	1.360	1.340	1.360	1.212	32,000
2024-06-17	1.360	1.360	1.340	1.360	1.212	7,000
2024-06-14	1.350	1.350	1.340	1.350	1.203	46,000
2024-06-13	1.350	1.360	1.330	1.360	1.212	70,000
2024-06-12	1.340	1.350	1.340	1.340	1.194	18,000
2024-06-11	1.350	1.350	1.330	1.350	1.203	43,000
2024-06-07	1.360	1.360	1.330	1.330	1.186	31,000
2024-06-06	1.380	1.390	1.350	1.350	1.203	106,000
2024-06-04	1.360	1.380	1.360	1.380	1.230	19,000
2024-06-03	1.370	1.420	1.360	1.370	1.221	122,000
2024-05-31	1.350	1.370	1.340	1.360	1.212	241,000
2024-05-30	1.400	1.400	1.360	1.380	1.230	498,000
2024-05-29	1.520	1.530	1.510	1.510	1.310	290,000
2024-05-28	1.510	1.520	1.500	1.520	1.319	194,000
2024-05-27	1.500	1.510	1.500	1.500	1.302	133,000
2024-05-24	1.480	1.500	1.460	1.480	1.284	132,000
2024-05-23	1.500	1.500	1.470	1.480	1.284	320,000
2024-05-22	1.490	1.520	1.490	1.520	1.319	156,000
2024-05-21	1.490	1.530	1.470	1.500	1.302	436,000
2024-05-20	1.510	1.520	1.490	1.490	1.293	278,000
2024-05-17	1.510	1.520	1.500	1.500	1.302	137,000
2024-05-16	1.500	1.520	1.490	1.510	1.310	149,000
2024-05-14	1.520	1.520	1.500	1.520	1.319	66,000
2024-05-13	1.480	1.520	1.480	1.490	1.293	118,100
2024-05-10	1.510	1.520	1.480	1.480	1.284	234,000
2024-05-09	1.490	1.500	1.490	1.500	1.302	8,000
2024-05-08	1.470	1.500	1.470	1.490	1.293	149,710
2024-05-07	1.500	1.510	1.490	1.490	1.293	111,000
2024-05-06	1.480	1.500	1.480	1.490	1.293	1,283,000
2024-05-03	1.460	1.480	1.460	1.480	1.284	126,000
2024-05-02	1.440	1.460	1.440	1.460	1.267	202,000
2024-04-30	1.460	1.460	1.430	1.440	1.250	22,000
2024-04-29	1.450	1.460	1.440	1.440	1.250	142,000
2024-04-26	1.430	1.450	1.430	1.450	1.258	144,650
2024-04-25	1.450	1.450	1.430	1.430	1.241	18,000
2024-04-23	1.450	1.450	1.450	1.450	1.258	11,000

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0400 HKD
2025-05-29	0.0550 HKD
2024-05-30	0.0400 HKD
2023-05-30	0.1200 HKD
2022-06-01	0.0400 HKD
2021-09-02	0.0250 HKD
2021-06-03	0.0400 HKD
2020-08-31	0.0300 HKD
2020-06-04	0.1000 HKD
2019-08-30	0.0400 HKD
2019-06-05	0.0600 HKD

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