Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.110	2.120	1.990	1.990	1.570	1,402,000
2022-04-20	2.070	2.120	2.070	2.100	1.657	266,000
2022-04-19	2.070	2.110	2.050	2.070	1.633	673,000
2022-04-14	2.080	2.150	2.070	2.110	1.665	571,000
2022-04-13	2.100	2.130	2.060	2.080	1.641	1,150,000
2022-04-12	2.110	2.130	2.050	2.130	1.680	483,000
2022-04-11	2.200	2.200	2.100	2.120	1.672	821,000
2022-04-08	2.210	2.230	2.150	2.200	1.736	864,000
2022-04-07	2.280	2.320	2.170	2.210	1.743	960,000
2022-04-06	2.260	2.300	2.220	2.270	1.791	835,053
2022-04-04	2.130	2.340	2.110	2.290	1.807	3,662,000
2022-04-01	2.100	2.160	2.020	2.140	1.688	1,667,000
2022-03-31	2.090	2.160	2.040	2.150	1.696	1,565,000
2022-03-30	2.000	2.140	2.000	2.010	1.586	989,000
2022-03-29	2.020	2.030	1.980	2.000	1.578	977,000
2022-03-28	2.010	2.060	1.980	2.030	1.601	909,000
2022-03-25	2.090	2.160	2.020	2.030	1.601	1,811,000
2022-03-24	2.080	2.150	2.050	2.110	1.665	777,000
2022-03-23	2.100	2.170	2.060	2.100	1.657	1,978,000
2022-03-22	2.010	2.110	2.010	2.100	1.657	1,428,000
2022-03-21	2.080	2.080	1.990	2.020	1.594	1,482,000
2022-03-18	2.000	2.120	1.960	2.060	1.625	1,575,000
2022-03-17	2.120	2.230	2.010	2.040	1.609	4,700,000
2022-03-16	1.920	2.120	1.850	2.090	1.649	5,716,108
2022-03-15	1.750	1.950	1.730	1.810	1.428	4,101,000
2022-03-14	1.920	1.950	1.800	1.810	1.428	2,037,000
2022-03-11	1.930	1.950	1.800	1.920	1.515	1,818,000
2022-03-10	1.920	1.950	1.880	1.880	1.483	1,157,000
2022-03-09	1.800	1.900	1.730	1.890	1.491	2,258,000
2022-03-08	1.880	1.910	1.780	1.800	1.420	3,374,000
2022-03-07	1.980	1.980	1.880	1.920	1.515	3,365,000
2022-03-04	2.260	2.260	1.960	1.980	1.562	6,692,000
2022-03-03	2.350	2.400	2.250	2.320	1.830	2,195,000
2022-03-02	2.400	2.470	2.300	2.340	1.846	2,198,000
2022-03-01	2.480	2.550	2.450	2.470	1.949	2,267,000
2022-02-28	2.400	2.510	2.350	2.510	1.980	2,710,000
2022-02-25	2.420	2.430	2.360	2.400	1.893	1,372,000
2022-02-24	2.500	2.500	2.290	2.360	1.862	3,056,000
2022-02-23	2.480	2.530	2.420	2.500	1.972	2,210,000
2022-02-22	2.400	2.500	2.300	2.470	1.949	2,006,000
2022-02-21	2.320	2.390	2.230	2.380	1.878	1,478,000
2022-02-18	2.510	2.560	2.360	2.370	1.870	3,591,000
2022-02-17	2.400	2.550	2.390	2.510	1.980	5,634,000
2022-02-16	2.420	2.470	2.310	2.370	1.870	1,733,000
2022-02-15	2.400	2.480	2.280	2.390	1.885	2,658,000
2022-02-14	2.390	2.550	2.340	2.430	1.917	5,480,000
2022-02-11	2.170	2.460	2.140	2.430	1.917	12,910,000
2022-02-10	2.170	2.180	2.130	2.160	1.704	1,017,000
2022-02-09	2.120	2.160	2.090	2.150	1.696	2,526,000
2022-02-08	2.140	2.140	2.040	2.070	1.633	773,000
2022-02-07	2.150	2.170	2.070	2.090	1.649	1,395,000
2022-02-04	2.140	2.170	2.060	2.080	1.641	571,000
2022-01-31	2.130	2.150	2.060	2.120	1.672	1,271,000
2022-01-28	1.960	2.040	1.960	2.040	1.609	1,330,000
2022-01-27	2.000	2.020	1.890	1.950	1.538	2,690,000
2022-01-26	2.150	2.150	1.980	1.990	1.570	2,762,000
2022-01-25	2.160	2.220	1.990	2.090	1.649	3,387,000
2022-01-24	2.230	2.230	2.140	2.170	1.712	2,814,000
2022-01-21	2.150	2.250	2.120	2.220	1.751	5,274,000
2022-01-20	2.070	2.180	2.050	2.150	1.696	3,759,000

← NewerPage 19 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.