Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.390	1.390	1.380	1.390	1.206	115,000
2023-10-11	1.400	1.400	1.390	1.390	1.206	129,000
2023-10-10	1.380	1.400	1.380	1.400	1.215	126,000
2023-10-09	1.340	1.400	1.320	1.390	1.206	93,790
2023-10-06	1.380	1.380	1.350	1.370	1.189	50,000
2023-10-05	1.360	1.400	1.360	1.380	1.198	99,000
2023-10-03	1.360	1.420	1.360	1.420	1.232	15,000
2023-09-29	1.350	1.390	1.350	1.390	1.206	97,087
2023-09-28	1.400	1.400	1.390	1.390	1.206	52,000
2023-09-27	1.380	1.400	1.380	1.380	1.198	278,000
2023-09-26	1.400	1.410	1.380	1.380	1.198	49,000
2023-09-25	1.410	1.410	1.400	1.400	1.215	107,000
2023-09-22	1.420	1.430	1.400	1.410	1.224	19,000
2023-09-20	1.410	1.420	1.400	1.400	1.215	264,128
2023-09-19	1.430	1.430	1.420	1.420	1.232	142,000
2023-09-18	1.440	1.440	1.420	1.430	1.241	35,000
2023-09-15	1.420	1.440	1.420	1.420	1.232	101,000
2023-09-14	1.420	1.430	1.420	1.420	1.232	26,000
2023-09-13	1.400	1.420	1.400	1.420	1.232	9,000
2023-09-12	1.400	1.420	1.400	1.400	1.215	53,000
2023-09-11	1.400	1.420	1.390	1.400	1.215	202,000
2023-09-07	1.420	1.440	1.400	1.400	1.215	149,000
2023-09-06	1.410	1.430	1.400	1.400	1.215	323,000
2023-09-05	1.460	1.460	1.410	1.410	1.224	211,000
2023-09-04	1.400	1.430	1.400	1.420	1.232	199,000
2023-08-30	1.450	1.450	1.400	1.400	1.215	124,000
2023-08-29	1.420	1.440	1.400	1.400	1.215	50,000
2023-08-28	1.450	1.450	1.400	1.400	1.215	8,000
2023-08-25	1.450	1.450	1.450	1.450	1.258	5,000
2023-08-24	1.430	1.430	1.390	1.400	1.215	226,000
2023-08-23	1.430	1.440	1.420	1.430	1.241	358,000
2023-08-22	1.400	1.450	1.400	1.450	1.258	135,000
2023-08-21	1.390	1.460	1.390	1.400	1.215	154,000
2023-08-18	1.400	1.460	1.380	1.380	1.198	214,000
2023-08-17	1.440	1.440	1.400	1.400	1.215	376,000
2023-08-16	1.420	1.510	1.380	1.430	1.241	604,000
2023-08-15	1.470	1.470	1.410	1.420	1.232	434,000
2023-08-14	1.460	1.460	1.440	1.460	1.267	15,000
2023-08-11	1.490	1.490	1.450	1.470	1.276	237,500
2023-08-10	1.530	1.530	1.490	1.490	1.293	79,000
2023-08-09	1.490	1.510	1.490	1.500	1.302	74,000
2023-08-08	1.490	1.500	1.490	1.490	1.293	51,000
2023-08-07	1.530	1.530	1.490	1.500	1.302	210,000
2023-08-04	1.520	1.530	1.510	1.530	1.328	54,000
2023-08-03	1.510	1.560	1.500	1.500	1.302	148,000
2023-08-02	1.530	1.580	1.510	1.510	1.310	25,000
2023-08-01	1.560	1.590	1.510	1.530	1.328	109,000
2023-07-31	1.530	1.560	1.520	1.520	1.319	185,000
2023-07-28	1.500	1.540	1.500	1.530	1.328	240,000
2023-07-27	1.520	1.520	1.500	1.520	1.319	113,000
2023-07-26	1.500	1.520	1.500	1.520	1.319	324,000
2023-07-25	1.500	1.540	1.500	1.520	1.319	116,000
2023-07-24	1.510	1.580	1.510	1.540	1.336	56,000
2023-07-21	1.530	1.530	1.510	1.510	1.310	42,000
2023-07-20	1.600	1.600	1.540	1.570	1.362	386,000
2023-07-19	1.560	1.590	1.520	1.530	1.328	65,000
2023-07-18	1.540	1.560	1.500	1.560	1.354	222,000
2023-07-14	1.530	1.550	1.520	1.540	1.336	60,000
2023-07-13	1.490	1.570	1.490	1.550	1.345	576,183
2023-07-12	1.500	1.520	1.450	1.500	1.302	164,000

← NewerPage 13 of 21 · 1,207 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.