Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	2.060	2.070	2.020	2.070	1.633	1,005,000
2022-01-18	2.070	2.090	2.040	2.050	1.617	826,000
2022-01-17	2.060	2.140	2.030	2.030	1.601	2,811,000
2022-01-14	2.080	2.080	2.010	2.060	1.625	1,191,000
2022-01-13	2.060	2.080	1.990	2.040	1.609	2,641,598
2022-01-12	2.060	2.070	1.990	2.040	1.609	1,339,000
2022-01-11	2.040	2.050	1.930	2.040	1.609	2,104,000
2022-01-10	2.090	2.120	1.960	2.040	1.609	4,140,000
2022-01-07	2.040	2.160	1.990	2.020	1.594	10,020,000
2022-01-06	1.880	2.030	1.840	1.940	1.530	11,826,130
2022-01-05	1.680	1.970	1.680	1.830	1.444	15,049,000
2022-01-04	1.650	1.670	1.630	1.650	1.302	1,311,000
2022-01-03	1.710	1.750	1.650	1.670	1.317	163,000
2021-12-31	1.650	1.690	1.650	1.670	1.317	81,000
2021-12-30	1.680	1.680	1.660	1.660	1.310	74,000
2021-12-29	1.680	1.680	1.660	1.670	1.317	178,000
2021-12-28	1.630	1.670	1.630	1.660	1.310	302,000
2021-12-24	1.620	1.660	1.620	1.630	1.286	79,000
2021-12-23	1.660	1.660	1.640	1.640	1.294	66,000
2021-12-22	1.670	1.680	1.650	1.650	1.302	255,000
2021-12-21	1.670	1.680	1.660	1.660	1.310	227,000
2021-12-20	1.690	1.690	1.650	1.660	1.310	170,000
2021-12-17	1.680	1.690	1.660	1.670	1.317	14,000
2021-12-16	1.700	1.700	1.680	1.680	1.325	61,000
2021-12-15	1.700	1.700	1.680	1.690	1.333	75,000
2021-12-14	1.670	1.770	1.650	1.720	1.357	391,000
2021-12-13	1.680	1.700	1.680	1.700	1.341	135,000
2021-12-10	1.660	1.680	1.660	1.670	1.317	20,000
2021-12-09	1.690	1.690	1.680	1.680	1.325	90,000
2021-12-08	1.670	1.720	1.670	1.690	1.333	376,000
2021-12-07	1.690	1.700	1.660	1.670	1.317	160,000
2021-12-06	1.690	1.690	1.660	1.660	1.310	104,000
2021-12-03	1.700	1.720	1.620	1.700	1.341	612,000
2021-12-02	1.730	1.730	1.690	1.700	1.341	175,000
2021-12-01	1.700	1.730	1.690	1.710	1.349	185,000
2021-11-30	1.730	1.800	1.680	1.720	1.357	522,000
2021-11-29	1.700	1.730	1.690	1.710	1.349	475,000
2021-11-26	1.700	1.700	1.680	1.700	1.341	324,000
2021-11-25	1.700	1.710	1.680	1.700	1.341	845,000
2021-11-24	1.700	1.730	1.700	1.730	1.365	426,000
2021-11-23	1.740	1.740	1.710	1.710	1.349	250,000
2021-11-22	1.760	1.760	1.740	1.740	1.373	219,000
2021-11-19	1.760	1.780	1.730	1.750	1.381	127,000
2021-11-18	1.760	1.780	1.730	1.760	1.388	191,000
2021-11-17	1.760	1.760	1.740	1.740	1.373	408,000
2021-11-16	1.750	1.760	1.730	1.760	1.388	194,000
2021-11-15	1.760	1.780	1.750	1.780	1.404	49,000
2021-11-12	1.800	1.800	1.770	1.770	1.396	65,000
2021-11-11	1.800	1.820	1.780	1.800	1.420	242,000
2021-11-10	1.730	1.800	1.730	1.790	1.412	727,000
2021-11-09	1.760	1.760	1.740	1.750	1.381	43,000
2021-11-08	1.770	1.800	1.730	1.750	1.381	91,000
2021-11-05	1.750	1.780	1.720	1.760	1.388	282,000
2021-11-04	1.760	1.780	1.740	1.780	1.404	1,102,000
2021-11-03	1.770	1.800	1.720	1.760	1.388	817,000
2021-11-02	1.770	1.830	1.740	1.750	1.381	217,000
2021-11-01	1.810	1.850	1.750	1.770	1.396	585,000
2021-10-29	1.800	1.800	1.750	1.780	1.404	621,000
2021-10-28	1.780	1.780	1.750	1.760	1.388	57,000
2021-10-27	1.790	1.810	1.740	1.780	1.404	1,053,000

← NewerPage 20 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.