Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	1.630	1.630	1.600	1.630	1.312	91,000
2023-04-12	1.600	1.630	1.600	1.630	1.312	115,000
2023-04-11	1.610	1.630	1.600	1.610	1.296	497,000
2023-04-06	1.640	1.640	1.600	1.630	1.312	222,000
2023-04-04	1.620	1.650	1.620	1.620	1.304	186,000
2023-04-03	1.650	1.650	1.630	1.630	1.312	94,000
2023-03-31	1.640	1.650	1.600	1.650	1.328	735,000
2023-03-30	1.640	1.640	1.610	1.640	1.320	133,000
2023-03-29	1.610	1.640	1.600	1.640	1.320	276,000
2023-03-28	1.620	1.640	1.610	1.630	1.312	223,000
2023-03-27	1.620	1.640	1.600	1.630	1.312	357,000
2023-03-24	1.610	1.640	1.610	1.620	1.304	312,000
2023-03-23	1.620	1.660	1.590	1.640	1.320	1,216,000
2023-03-22	1.660	1.700	1.630	1.660	1.336	1,551,000
2023-03-21	1.520	1.560	1.500	1.560	1.256	351,000
2023-03-20	1.470	1.550	1.470	1.520	1.224	706,000
2023-03-17	1.450	1.500	1.450	1.470	1.183	103,000
2023-03-16	1.460	1.480	1.450	1.450	1.167	201,000
2023-03-15	1.480	1.480	1.470	1.470	1.183	178,000
2023-03-14	1.450	1.460	1.430	1.430	1.151	539,000
2023-03-13	1.500	1.500	1.450	1.460	1.175	721,000
2023-03-10	1.520	1.520	1.510	1.510	1.216	178,000
2023-03-09	1.520	1.550	1.520	1.530	1.232	104,000
2023-03-08	1.520	1.520	1.520	1.520	1.224	107,000
2023-03-07	1.510	1.550	1.510	1.520	1.224	169,000
2023-03-06	1.510	1.540	1.500	1.530	1.232	164,000
2023-03-03	1.530	1.550	1.510	1.540	1.240	102,000
2023-03-02	1.540	1.550	1.530	1.550	1.248	21,000
2023-03-01	1.530	1.560	1.530	1.540	1.240	13,000
2023-02-28	1.500	1.560	1.500	1.520	1.224	210,000
2023-02-27	1.530	1.530	1.510	1.520	1.224	33,000
2023-02-24	1.520	1.530	1.520	1.530	1.232	306,000
2023-02-23	1.530	1.540	1.520	1.540	1.240	60,000
2023-02-22	1.520	1.540	1.510	1.540	1.240	92,000
2023-02-21	1.510	1.520	1.450	1.500	1.208	617,000
2023-02-20	1.530	1.540	1.530	1.540	1.240	267,000
2023-02-17	1.570	1.590	1.550	1.550	1.248	163,000
2023-02-16	1.560	1.580	1.550	1.560	1.256	351,000
2023-02-15	1.560	1.580	1.540	1.560	1.256	329,000
2023-02-14	1.600	1.600	1.540	1.570	1.264	419,000
2023-02-13	1.570	1.600	1.560	1.580	1.272	101,000
2023-02-10	1.590	1.600	1.570	1.590	1.280	171,000
2023-02-09	1.590	1.600	1.580	1.590	1.280	525,000
2023-02-08	1.570	1.570	1.550	1.570	1.264	328,000
2023-02-07	1.600	1.600	1.570	1.570	1.264	296,000
2023-02-06	1.600	1.600	1.570	1.570	1.264	538,000
2023-02-03	1.630	1.630	1.580	1.630	1.312	320,000
2023-02-02	1.630	1.640	1.590	1.630	1.312	729,530
2023-02-01	1.630	1.680	1.610	1.650	1.328	493,000
2023-01-31	1.620	1.630	1.600	1.630	1.312	333,000
2023-01-30	1.590	1.620	1.590	1.620	1.304	579,000
2023-01-27	1.580	1.590	1.560	1.580	1.272	401,000
2023-01-26	1.590	1.600	1.540	1.580	1.272	736,000
2023-01-20	1.560	1.580	1.540	1.580	1.272	285,000
2023-01-19	1.560	1.560	1.540	1.560	1.256	223,000
2023-01-18	1.550	1.560	1.530	1.540	1.240	556,000
2023-01-17	1.560	1.580	1.540	1.560	1.256	149,000
2023-01-16	1.580	1.580	1.560	1.560	1.256	316,000
2023-01-13	1.580	1.600	1.560	1.600	1.288	332,000
2023-01-12	1.610	1.610	1.550	1.580	1.272	483,000

← NewerPage 15 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.