Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	1.590	1.620	1.590	1.600	1.288	666,000
2023-01-10	1.560	1.580	1.540	1.580	1.272	150,000
2023-01-09	1.560	1.570	1.540	1.570	1.264	324,000
2023-01-06	1.550	1.570	1.540	1.550	1.248	218,000
2023-01-05	1.590	1.590	1.510	1.560	1.256	648,000
2023-01-04	1.550	1.590	1.540	1.590	1.280	261,000
2023-01-03	1.580	1.580	1.560	1.560	1.256	146,000
2022-12-30	1.580	1.590	1.580	1.580	1.272	129,000
2022-12-29	1.570	1.590	1.560	1.590	1.280	142,000
2022-12-28	1.580	1.610	1.560	1.590	1.280	180,000
2022-12-23	1.570	1.590	1.550	1.590	1.280	111,000
2022-12-22	1.610	1.610	1.570	1.600	1.288	47,000
2022-12-21	1.600	1.600	1.570	1.600	1.288	84,000
2022-12-20	1.600	1.600	1.580	1.600	1.288	426,000
2022-12-19	1.580	1.600	1.560	1.600	1.288	86,000
2022-12-16	1.540	1.570	1.540	1.570	1.264	38,000
2022-12-15	1.550	1.580	1.530	1.560	1.256	75,000
2022-12-14	1.540	1.560	1.500	1.550	1.248	188,500
2022-12-13	1.520	1.540	1.490	1.510	1.216	212,000
2022-12-12	1.540	1.540	1.500	1.510	1.216	233,000
2022-12-09	1.550	1.550	1.520	1.550	1.248	14,000
2022-12-08	1.530	1.590	1.500	1.530	1.232	457,000
2022-12-07	1.510	1.570	1.510	1.540	1.240	42,976
2022-12-06	1.560	1.570	1.560	1.570	1.264	81,000
2022-12-05	1.500	1.550	1.500	1.530	1.232	229,000
2022-12-02	1.480	1.520	1.470	1.500	1.208	51,000
2022-12-01	1.450	1.530	1.450	1.470	1.183	297,000
2022-11-30	1.450	1.490	1.450	1.480	1.191	51,000
2022-11-29	1.410	1.450	1.400	1.450	1.167	56,000
2022-11-28	1.400	1.420	1.400	1.420	1.143	14,000
2022-11-25	1.400	1.430	1.390	1.420	1.143	16,000
2022-11-24	1.490	1.490	1.380	1.440	1.159	99,000
2022-11-23	1.460	1.470	1.400	1.450	1.167	67,000
2022-11-22	1.420	1.460	1.420	1.420	1.143	35,000
2022-11-21	1.450	1.460	1.410	1.440	1.159	92,000
2022-11-18	1.400	1.470	1.400	1.440	1.159	237,000
2022-11-17	1.360	1.400	1.360	1.400	1.127	83,000
2022-11-16	1.390	1.420	1.360	1.410	1.135	203,000
2022-11-15	1.330	1.390	1.330	1.390	1.119	112,000
2022-11-14	1.340	1.340	1.310	1.340	1.079	193,000
2022-11-11	1.280	1.350	1.280	1.340	1.079	152,000
2022-11-10	1.270	1.290	1.260	1.290	1.039	117,000
2022-11-09	1.300	1.300	1.300	1.300	1.047	3,000
2022-11-08	1.330	1.340	1.290	1.290	1.039	120,000
2022-11-07	1.310	1.340	1.300	1.330	1.071	446,000
2022-11-04	1.320	1.320	1.280	1.310	1.055	234,000
2022-11-03	1.300	1.310	1.260	1.290	1.039	155,000
2022-11-02	1.300	1.320	1.270	1.300	1.047	230,000
2022-11-01	1.270	1.310	1.250	1.300	1.047	232,000
2022-10-31	1.320	1.320	1.250	1.270	1.022	168,000
2022-10-28	1.310	1.310	1.270	1.270	1.022	31,000
2022-10-27	1.290	1.310	1.280	1.280	1.030	155,000
2022-10-26	1.300	1.310	1.290	1.290	1.039	59,000
2022-10-25	1.330	1.330	1.250	1.260	1.014	186,010
2022-10-24	1.300	1.300	1.260	1.300	1.047	929,000
2022-10-21	1.260	1.300	1.260	1.290	1.039	107,000
2022-10-20	1.310	1.330	1.260	1.290	1.039	504,000
2022-10-19	1.350	1.360	1.300	1.330	1.071	264,000
2022-10-18	1.350	1.450	1.330	1.350	1.087	129,000
2022-10-17	1.390	1.390	1.330	1.340	1.079	164,000

← NewerPage 16 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.