Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.340	1.360	1.340	1.350	1.087	92,000
2022-10-13	1.360	1.360	1.330	1.330	1.071	293,988
2022-10-12	1.410	1.430	1.370	1.370	1.103	466,000
2022-10-11	1.410	1.410	1.410	1.410	1.135	8,000
2022-10-10	1.430	1.450	1.420	1.440	1.159	42,000
2022-10-07	1.440	1.460	1.400	1.450	1.167	203,000
2022-10-06	1.410	1.460	1.410	1.460	1.175	59,000
2022-10-05	1.450	1.470	1.400	1.420	1.143	207,000
2022-10-03	1.380	1.450	1.380	1.450	1.167	29,000
2022-09-30	1.390	1.450	1.370	1.400	1.127	371,000
2022-09-29	1.410	1.440	1.400	1.400	1.127	174,000
2022-09-28	1.420	1.450	1.400	1.400	1.127	222,000
2022-09-27	1.500	1.500	1.410	1.470	1.183	447,000
2022-09-26	1.440	1.500	1.440	1.500	1.208	812,000
2022-09-23	1.430	1.450	1.430	1.440	1.159	128,000
2022-09-22	1.470	1.480	1.410	1.430	1.151	708,000
2022-09-21	1.540	1.540	1.490	1.540	1.240	50,000
2022-09-20	1.460	1.550	1.450	1.550	1.248	536,000
2022-09-19	1.500	1.510	1.460	1.470	1.183	383,000
2022-09-16	1.540	1.540	1.500	1.500	1.208	154,000
2022-09-15	1.540	1.550	1.520	1.520	1.224	203,000
2022-09-14	1.580	1.580	1.530	1.540	1.240	301,000
2022-09-13	1.580	1.600	1.560	1.580	1.272	64,000
2022-09-09	1.570	1.580	1.550	1.550	1.248	173,000
2022-09-08	1.570	1.580	1.540	1.550	1.248	127,000
2022-09-07	1.550	1.570	1.530	1.550	1.248	224,000
2022-09-06	1.580	1.580	1.550	1.570	1.264	167,000
2022-09-05	1.550	1.580	1.550	1.560	1.256	228,000
2022-09-02	1.610	1.610	1.560	1.570	1.264	265,000
2022-09-01	1.610	1.620	1.580	1.580	1.272	516,000
2022-08-31	1.630	1.630	1.600	1.610	1.296	77,000
2022-08-30	1.640	1.650	1.600	1.630	1.312	870,000
2022-08-29	1.630	1.630	1.610	1.620	1.304	287,000
2022-08-26	1.630	1.660	1.610	1.650	1.328	843,000
2022-08-25	1.600	1.650	1.600	1.610	1.296	1,095,000
2022-08-24	1.600	1.600	1.560	1.570	1.264	196,000
2022-08-23	1.570	1.580	1.560	1.570	1.264	328,000
2022-08-22	1.570	1.600	1.570	1.590	1.280	142,000
2022-08-19	1.580	1.600	1.570	1.590	1.280	113,000
2022-08-18	1.600	1.620	1.580	1.610	1.296	223,000
2022-08-17	1.580	1.650	1.530	1.600	1.288	2,554,000
2022-08-16	1.620	1.630	1.590	1.590	1.280	325,000
2022-08-15	1.610	1.620	1.600	1.600	1.288	300,000
2022-08-12	1.620	1.640	1.600	1.610	1.296	88,000
2022-08-11	1.630	1.630	1.600	1.610	1.296	216,000
2022-08-10	1.620	1.620	1.590	1.590	1.280	585,000
2022-08-09	1.610	1.620	1.610	1.620	1.304	83,000
2022-08-08	1.610	1.650	1.610	1.630	1.312	59,000
2022-08-05	1.650	1.650	1.620	1.640	1.320	91,000
2022-08-04	1.600	1.620	1.600	1.610	1.296	211,000
2022-08-03	1.600	1.610	1.600	1.600	1.288	330,000
2022-08-02	1.610	1.620	1.580	1.600	1.288	560,995
2022-08-01	1.640	1.670	1.610	1.620	1.304	465,000
2022-07-29	1.630	1.630	1.610	1.620	1.304	248,000
2022-07-28	1.630	1.640	1.610	1.610	1.296	355,000
2022-07-27	1.630	1.650	1.630	1.640	1.320	60,000
2022-07-26	1.630	1.650	1.610	1.620	1.304	508,000
2022-07-25	1.620	1.630	1.600	1.600	1.288	321,000
2022-07-22	1.620	1.660	1.620	1.620	1.304	130,000
2022-07-21	1.620	1.640	1.620	1.620	1.304	151,000

← NewerPage 17 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.