Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.640	1.640	1.620	1.620	1.304	173,000
2022-07-19	1.680	1.680	1.620	1.640	1.320	81,000
2022-07-18	1.640	1.650	1.600	1.620	1.304	413,995
2022-07-15	1.620	1.640	1.610	1.640	1.320	338,000
2022-07-14	1.660	1.670	1.620	1.620	1.304	241,000
2022-07-13	1.680	1.680	1.650	1.660	1.336	115,000
2022-07-12	1.670	1.720	1.630	1.680	1.353	526,000
2022-07-11	1.700	1.700	1.640	1.650	1.328	393,000
2022-07-08	1.730	1.750	1.700	1.710	1.377	156,000
2022-07-07	1.720	1.750	1.720	1.740	1.401	237,000
2022-07-06	1.760	1.770	1.700	1.730	1.393	968,000
2022-07-05	1.680	1.790	1.680	1.760	1.417	1,379,000
2022-07-04	1.580	1.650	1.580	1.650	1.328	1,137,000
2022-06-30	1.590	1.620	1.580	1.580	1.272	574,000
2022-06-29	1.590	1.610	1.580	1.590	1.280	1,180,000
2022-06-28	1.650	1.660	1.600	1.600	1.288	1,764,000
2022-06-27	1.660	1.690	1.650	1.650	1.328	708,000
2022-06-24	1.650	1.700	1.640	1.670	1.344	206,000
2022-06-23	1.630	1.670	1.620	1.660	1.336	167,000
2022-06-22	1.670	1.680	1.620	1.640	1.320	192,000
2022-06-21	1.660	1.680	1.620	1.680	1.353	240,000
2022-06-20	1.630	1.660	1.600	1.660	1.336	323,000
2022-06-17	1.610	1.650	1.610	1.650	1.328	583,000
2022-06-16	1.690	1.700	1.590	1.600	1.288	2,800,000
2022-06-15	1.720	1.730	1.650	1.710	1.377	1,337,000
2022-06-14	1.700	1.790	1.680	1.730	1.393	856,000
2022-06-13	1.740	1.740	1.700	1.700	1.369	462,000
2022-06-10	1.740	1.770	1.740	1.750	1.409	578,000
2022-06-09	1.730	1.800	1.720	1.740	1.401	569,000
2022-06-08	1.810	1.850	1.700	1.750	1.409	1,518,000
2022-06-07	1.830	1.840	1.800	1.810	1.457	430,000
2022-06-06	1.850	1.860	1.830	1.830	1.473	256,000
2022-06-02	1.860	1.870	1.840	1.870	1.505	202,000
2022-06-01	1.900	1.900	1.830	1.890	1.522	346,000
2022-05-31	1.970	2.000	1.960	1.990	1.570	885,000
2022-05-30	1.940	2.000	1.940	1.970	1.554	848,000
2022-05-27	1.970	1.980	1.920	1.940	1.530	483,000
2022-05-26	1.950	2.010	1.940	1.970	1.554	371,000
2022-05-25	1.910	1.940	1.910	1.910	1.507	416,000
2022-05-24	1.970	1.990	1.920	1.920	1.515	284,000
2022-05-23	1.940	1.980	1.940	1.970	1.554	291,000
2022-05-20	1.940	1.980	1.920	1.960	1.546	269,000
2022-05-19	1.930	1.970	1.920	1.960	1.546	301,000
2022-05-18	1.920	1.980	1.900	1.950	1.538	282,000
2022-05-17	1.870	1.970	1.870	1.950	1.538	396,000
2022-05-16	1.920	1.920	1.870	1.880	1.483	215,000
2022-05-13	1.870	1.910	1.870	1.910	1.507	570,000
2022-05-12	1.900	1.950	1.880	1.880	1.483	787,000
2022-05-11	1.940	1.960	1.910	1.940	1.530	392,000
2022-05-10	1.890	1.960	1.860	1.960	1.546	591,000
2022-05-06	1.950	1.950	1.900	1.920	1.515	979,000
2022-05-05	2.010	2.020	1.960	1.970	1.554	333,000
2022-05-04	2.010	2.020	1.990	2.000	1.578	280,000
2022-05-03	1.970	2.060	1.930	2.040	1.609	1,019,000
2022-04-29	1.940	1.970	1.930	1.950	1.538	526,000
2022-04-28	1.970	1.980	1.930	1.930	1.523	265,000
2022-04-27	1.940	1.970	1.920	1.970	1.554	417,809
2022-04-26	1.960	2.050	1.930	1.960	1.546	420,000
2022-04-25	1.940	1.990	1.910	1.960	1.546	549,000
2022-04-22	1.990	2.010	1.950	1.960	1.546	1,334,763

← NewerPage 18 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.