Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.470	1.500	1.430	1.500	1.302	180,000
2023-07-10	1.460	1.500	1.460	1.480	1.284	98,000
2023-07-07	1.430	1.490	1.430	1.470	1.276	112,000
2023-07-06	1.510	1.510	1.480	1.480	1.284	25,000
2023-07-05	1.540	1.540	1.470	1.500	1.302	126,000
2023-07-04	1.500	1.530	1.490	1.530	1.328	29,000
2023-07-03	1.480	1.520	1.480	1.480	1.284	287,894
2023-06-30	1.480	1.480	1.420	1.470	1.276	311,000
2023-06-29	1.490	1.500	1.440	1.470	1.276	400,000
2023-06-28	1.450	1.500	1.450	1.480	1.284	110,000
2023-06-27	1.510	1.510	1.470	1.490	1.293	265,000
2023-06-26	1.500	1.510	1.470	1.500	1.302	224,000
2023-06-23	1.520	1.550	1.500	1.530	1.328	167,000
2023-06-21	1.510	1.570	1.510	1.520	1.319	545,000
2023-06-20	1.560	1.580	1.540	1.560	1.354	225,000
2023-06-19	1.500	1.560	1.500	1.560	1.354	376,000
2023-06-16	1.530	1.530	1.500	1.520	1.319	151,000
2023-06-15	1.500	1.510	1.480	1.510	1.310	60,000
2023-06-14	1.500	1.540	1.480	1.520	1.319	13,000
2023-06-13	1.480	1.500	1.480	1.500	1.302	55,000
2023-06-12	1.500	1.500	1.490	1.500	1.302	3,000
2023-06-09	1.470	1.510	1.460	1.490	1.293	169,000
2023-06-08	1.480	1.480	1.470	1.480	1.284	76,000
2023-06-07	1.490	1.500	1.480	1.500	1.302	41,000
2023-06-06	1.500	1.510	1.470	1.490	1.293	96,000
2023-06-05	1.480	1.500	1.450	1.450	1.258	194,000
2023-06-02	1.390	1.480	1.390	1.470	1.276	98,180
2023-06-01	1.480	1.480	1.470	1.470	1.276	90,000
2023-05-31	1.480	1.500	1.440	1.450	1.258	94,000
2023-05-30	1.550	1.550	1.460	1.500	1.302	181,000
2023-05-29	1.660	1.680	1.650	1.660	1.336	317,000
2023-05-25	1.680	1.680	1.640	1.670	1.344	143,000
2023-05-24	1.690	1.710	1.680	1.690	1.361	380,000
2023-05-23	1.720	1.720	1.690	1.690	1.361	183,000
2023-05-22	1.700	1.730	1.700	1.730	1.393	5,000
2023-05-19	1.740	1.740	1.710	1.720	1.385	90,000
2023-05-18	1.740	1.750	1.730	1.750	1.409	110,000
2023-05-17	1.750	1.750	1.710	1.730	1.393	231,000
2023-05-16	1.710	1.750	1.710	1.750	1.409	389,000
2023-05-15	1.720	1.720	1.700	1.710	1.377	42,000
2023-05-12	1.750	1.750	1.700	1.720	1.385	104,000
2023-05-11	1.730	1.730	1.710	1.710	1.377	118,000
2023-05-10	1.740	1.740	1.710	1.730	1.393	22,000
2023-05-09	1.740	1.760	1.730	1.740	1.401	668,000
2023-05-08	1.680	1.750	1.680	1.720	1.385	498,000
2023-05-05	1.680	1.700	1.650	1.670	1.344	618,000
2023-05-04	1.720	1.720	1.670	1.700	1.369	127,000
2023-05-03	1.690	1.700	1.680	1.700	1.369	73,000
2023-05-02	1.720	1.720	1.700	1.720	1.385	336,000
2023-04-28	1.700	1.720	1.690	1.720	1.385	441,000
2023-04-27	1.680	1.700	1.670	1.690	1.361	281,000
2023-04-26	1.660	1.690	1.640	1.680	1.353	301,000
2023-04-25	1.650	1.660	1.620	1.660	1.336	246,000
2023-04-24	1.640	1.650	1.640	1.640	1.320	238,000
2023-04-21	1.640	1.650	1.620	1.630	1.312	199,000
2023-04-20	1.630	1.640	1.620	1.640	1.320	79,000
2023-04-19	1.640	1.640	1.620	1.630	1.312	111,000
2023-04-18	1.630	1.640	1.620	1.640	1.320	45,000
2023-04-17	1.620	1.640	1.620	1.630	1.312	143,000
2023-04-14	1.630	1.630	1.620	1.630	1.312	45,000

← NewerPage 14 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.