Goldpac Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.430 | 1.450 | 1.420 | 1.450 | 1.258 | 183,000 |
| 2024-04-19 | 1.420 | 1.460 | 1.420 | 1.460 | 1.267 | 61,000 |
| 2024-04-18 | 1.420 | 1.440 | 1.410 | 1.420 | 1.232 | 141,000 |
| 2024-04-16 | 1.430 | 1.450 | 1.430 | 1.450 | 1.258 | 36,000 |
| 2024-04-15 | 1.430 | 1.460 | 1.420 | 1.430 | 1.241 | 267,000 |
| 2024-04-12 | 1.430 | 1.450 | 1.420 | 1.450 | 1.258 | 163,000 |
| 2024-04-11 | 1.470 | 1.480 | 1.470 | 1.470 | 1.276 | 11,000 |
| 2024-04-10 | 1.420 | 1.470 | 1.400 | 1.460 | 1.267 | 442,753 |
| 2024-04-09 | 1.450 | 1.460 | 1.420 | 1.440 | 1.250 | 194,000 |
| 2024-04-08 | 1.420 | 1.450 | 1.410 | 1.450 | 1.258 | 83,000 |
| 2024-04-05 | 1.470 | 1.470 | 1.400 | 1.450 | 1.258 | 346,000 |
| 2024-04-03 | 1.440 | 1.480 | 1.420 | 1.420 | 1.232 | 341,000 |
| 2024-04-02 | 1.420 | 1.440 | 1.410 | 1.430 | 1.241 | 169,000 |
| 2024-03-28 | 1.460 | 1.460 | 1.430 | 1.430 | 1.241 | 142,000 |
| 2024-03-27 | 1.460 | 1.460 | 1.440 | 1.440 | 1.250 | 99,603 |
| 2024-03-26 | 1.450 | 1.460 | 1.410 | 1.460 | 1.267 | 386,000 |
| 2024-03-25 | 1.450 | 1.460 | 1.420 | 1.450 | 1.258 | 386,000 |
| 2024-03-22 | 1.440 | 1.460 | 1.430 | 1.450 | 1.258 | 245,000 |
| 2024-03-21 | 1.500 | 1.500 | 1.440 | 1.440 | 1.250 | 1,003,000 |
| 2024-03-20 | 1.460 | 1.520 | 1.450 | 1.500 | 1.302 | 187,000 |
| 2024-03-19 | 1.460 | 1.500 | 1.460 | 1.490 | 1.293 | 105,000 |
| 2024-03-18 | 1.520 | 1.520 | 1.480 | 1.480 | 1.284 | 131,000 |
| 2024-03-15 | 1.470 | 1.490 | 1.470 | 1.490 | 1.293 | 160,000 |
| 2024-03-14 | 1.500 | 1.500 | 1.460 | 1.490 | 1.293 | 268,000 |
| 2024-03-13 | 1.470 | 1.510 | 1.470 | 1.500 | 1.302 | 358,000 |
| 2024-03-12 | 1.450 | 1.470 | 1.450 | 1.470 | 1.276 | 203,000 |
| 2024-03-11 | 1.440 | 1.470 | 1.440 | 1.460 | 1.267 | 193,617 |
| 2024-03-08 | 1.480 | 1.480 | 1.460 | 1.480 | 1.284 | 236,000 |
| 2024-03-07 | 1.470 | 1.480 | 1.470 | 1.470 | 1.276 | 278,000 |
| 2024-03-06 | 1.450 | 1.470 | 1.450 | 1.460 | 1.267 | 92,000 |
| 2024-03-05 | 1.460 | 1.460 | 1.430 | 1.460 | 1.267 | 155,000 |
| 2024-03-04 | 1.440 | 1.500 | 1.440 | 1.460 | 1.267 | 81,000 |
| 2024-03-01 | 1.480 | 1.480 | 1.440 | 1.450 | 1.258 | 51,000 |
| 2024-02-29 | 1.480 | 1.480 | 1.440 | 1.480 | 1.284 | 88,000 |
| 2024-02-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.293 | 4,000 |
| 2024-02-27 | 1.470 | 1.480 | 1.470 | 1.480 | 1.284 | 22,000 |
| 2024-02-26 | 1.460 | 1.480 | 1.450 | 1.460 | 1.267 | 355,000 |
| 2024-02-23 | 1.470 | 1.470 | 1.450 | 1.470 | 1.276 | 186,000 |
| 2024-02-22 | 1.470 | 1.480 | 1.470 | 1.470 | 1.276 | 125,000 |
| 2024-02-21 | 1.470 | 1.480 | 1.470 | 1.480 | 1.284 | 235,000 |
| 2024-02-20 | 1.460 | 1.480 | 1.430 | 1.470 | 1.276 | 379,000 |
| 2024-02-19 | 1.450 | 1.470 | 1.450 | 1.460 | 1.267 | 86,000 |
| 2024-02-16 | 1.420 | 1.470 | 1.380 | 1.450 | 1.258 | 387,000 |
| 2024-02-15 | 1.450 | 1.470 | 1.430 | 1.470 | 1.276 | 162,000 |
| 2024-02-14 | 1.450 | 1.480 | 1.450 | 1.470 | 1.276 | 88,000 |
| 2024-02-08 | 1.430 | 1.450 | 1.430 | 1.450 | 1.258 | 54,000 |
| 2024-02-07 | 1.440 | 1.450 | 1.430 | 1.430 | 1.241 | 107,000 |
| 2024-02-06 | 1.410 | 1.440 | 1.410 | 1.440 | 1.250 | 79,160 |
| 2024-02-05 | 1.420 | 1.440 | 1.410 | 1.430 | 1.241 | 21,000 |
| 2024-02-02 | 1.420 | 1.440 | 1.420 | 1.420 | 1.232 | 90,000 |
| 2024-02-01 | 1.420 | 1.430 | 1.410 | 1.430 | 1.241 | 51,000 |
| 2024-01-31 | 1.450 | 1.470 | 1.410 | 1.420 | 1.232 | 105,000 |
| 2024-01-30 | 1.430 | 1.450 | 1.430 | 1.450 | 1.258 | 154,000 |
| 2024-01-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.258 | 13,000 |
| 2024-01-26 | 1.440 | 1.450 | 1.430 | 1.450 | 1.258 | 52,000 |
| 2024-01-25 | 1.440 | 1.460 | 1.430 | 1.430 | 1.241 | 136,000 |
| 2024-01-24 | 1.450 | 1.470 | 1.430 | 1.440 | 1.250 | 163,000 |
| 2024-01-23 | 1.450 | 1.450 | 1.430 | 1.450 | 1.258 | 86,000 |
| 2024-01-22 | 1.410 | 1.430 | 1.400 | 1.430 | 1.241 | 128,000 |
| 2024-01-19 | 1.420 | 1.440 | 1.420 | 1.420 | 1.232 | 132,000 |
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.