Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	1.380	1.440	1.380	1.410	1.224	124,611
2024-01-17	1.430	1.430	1.390	1.400	1.215	816,000
2024-01-16	1.450	1.450	1.430	1.430	1.241	140,000
2024-01-15	1.430	1.440	1.430	1.440	1.250	56,000
2024-01-12	1.450	1.450	1.430	1.430	1.241	29,000
2024-01-11	1.430	1.490	1.430	1.490	1.293	7,505
2024-01-09	1.430	1.440	1.430	1.440	1.250	200,000
2024-01-08	1.470	1.490	1.420	1.420	1.232	113,000
2024-01-05	1.470	1.470	1.470	1.470	1.276	20,000
2024-01-03	1.430	1.500	1.430	1.490	1.293	97,000
2023-12-29	1.520	1.520	1.500	1.520	1.319	10,000
2023-12-28	1.520	1.520	1.480	1.520	1.319	8,000
2023-12-27	1.460	1.500	1.450	1.500	1.302	442,000
2023-12-22	1.470	1.470	1.420	1.450	1.258	192,000
2023-12-21	1.450	1.450	1.420	1.440	1.250	25,000
2023-12-20	1.420	1.470	1.410	1.470	1.276	439,000
2023-12-19	1.430	1.440	1.420	1.420	1.232	3,000
2023-12-18	1.460	1.470	1.440	1.470	1.276	22,000
2023-12-14	1.420	1.420	1.420	1.420	1.232	4,000
2023-12-13	1.440	1.480	1.410	1.420	1.232	46,000
2023-12-12	1.410	1.500	1.410	1.450	1.258	194,000
2023-12-11	1.440	1.460	1.400	1.450	1.258	482,000
2023-12-08	1.400	1.430	1.400	1.420	1.232	180,000
2023-12-07	1.390	1.440	1.380	1.430	1.241	72,000
2023-12-06	1.410	1.420	1.350	1.390	1.206	550,000
2023-12-05	1.390	1.390	1.350	1.360	1.180	280,000
2023-12-04	1.390	1.430	1.360	1.360	1.180	284,000
2023-12-01	1.410	1.430	1.390	1.430	1.241	287,000
2023-11-30	1.440	1.440	1.410	1.440	1.250	5,000
2023-11-29	1.400	1.420	1.400	1.410	1.224	240,000
2023-11-28	1.430	1.440	1.420	1.420	1.232	84,000
2023-11-27	1.440	1.450	1.440	1.450	1.258	22,000
2023-11-24	1.440	1.450	1.440	1.450	1.258	108,000
2023-11-23	1.430	1.450	1.430	1.430	1.241	61,000
2023-11-22	1.390	1.440	1.390	1.440	1.250	360,000
2023-11-21	1.400	1.400	1.380	1.400	1.215	130,000
2023-11-20	1.400	1.400	1.390	1.390	1.206	123,000
2023-11-17	1.400	1.470	1.400	1.400	1.215	415,000
2023-11-16	1.380	1.400	1.370	1.370	1.189	31,000
2023-11-15	1.380	1.400	1.360	1.400	1.215	47,000
2023-11-14	1.350	1.400	1.350	1.390	1.206	193,000
2023-11-10	1.350	1.380	1.350	1.370	1.189	21,000
2023-11-09	1.360	1.360	1.360	1.360	1.180	102,000
2023-11-08	1.370	1.400	1.360	1.400	1.215	44,765
2023-11-07	1.390	1.390	1.370	1.370	1.189	78,000
2023-11-06	1.380	1.400	1.360	1.390	1.206	262,000
2023-11-03	1.400	1.400	1.390	1.390	1.206	151,000
2023-11-01	1.410	1.410	1.380	1.380	1.198	12,000
2023-10-31	1.380	1.400	1.380	1.390	1.206	3,000
2023-10-30	1.390	1.400	1.390	1.400	1.215	123,000
2023-10-27	1.380	1.400	1.360	1.390	1.206	59,000
2023-10-26	1.360	1.390	1.350	1.380	1.198	379,000
2023-10-25	1.380	1.400	1.350	1.370	1.189	83,000
2023-10-24	1.380	1.380	1.360	1.370	1.189	140,143
2023-10-20	1.390	1.390	1.370	1.380	1.198	31,000
2023-10-19	1.370	1.380	1.370	1.380	1.198	266,000
2023-10-18	1.360	1.400	1.360	1.400	1.215	21,000
2023-10-17	1.380	1.400	1.380	1.380	1.198	272,000
2023-10-16	1.390	1.390	1.360	1.360	1.180	12,000
2023-10-12	1.390	1.390	1.380	1.390	1.206	115,000

← NewerPage 12 of 21 · 1,202 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.