Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.020	1.020	1.020	1.020	0.909	9,000
2025-01-24	1.010	1.040	1.010	1.010	0.900	64,000
2025-01-23	1.030	1.030	1.020	1.020	0.909	36,000
2025-01-22	1.010	1.030	1.010	1.010	0.900	53,000
2025-01-21	1.040	1.040	1.010	1.010	0.900	94,000
2025-01-20	1.030	1.040	1.010	1.010	0.900	1,005,000
2025-01-17	1.030	1.040	1.020	1.040	0.927	84,000
2025-01-16	1.030	1.040	1.020	1.040	0.927	90,000
2025-01-15	1.010	1.020	1.010	1.020	0.909	169,000
2025-01-14	1.010	1.020	1.000	1.010	0.900	439,000
2025-01-13	1.000	1.020	1.000	1.020	0.909	732,000
2025-01-10	1.000	1.000	1.000	1.000	0.891	63,000
2025-01-09	1.000	1.010	0.990	1.010	0.900	557,000
2025-01-08	1.000	1.020	0.990	1.000	0.891	31,000
2025-01-07	1.030	1.030	1.000	1.000	0.891	132,000
2025-01-06	1.030	1.030	1.000	1.000	0.891	66,000
2025-01-02	1.000	1.030	1.000	1.030	0.918	4,000
2024-12-31	1.000	1.020	0.990	1.000	0.891	148,353
2024-12-30	0.970	1.030	0.960	1.030	0.918	216,000
2024-12-27	1.000	1.020	0.960	1.020	0.909	387,000
2024-12-23	0.970	1.010	0.950	1.010	0.900	761,000
2024-12-19	1.000	1.010	0.980	1.010	0.900	177,000
2024-12-18	0.970	1.010	0.970	1.010	0.900	305,000
2024-12-17	0.980	0.980	0.970	0.970	0.865	29,000
2024-12-16	0.970	0.980	0.970	0.970	0.865	72,000
2024-12-13	0.980	0.990	0.980	0.990	0.883	65,000
2024-12-12	1.000	1.000	0.990	0.990	0.883	69,000
2024-12-11	0.980	1.000	0.980	1.000	0.891	127,000
2024-12-10	1.000	1.010	0.980	0.980	0.874	201,000
2024-12-09	0.980	1.000	0.970	1.000	0.891	198,000
2024-12-06	0.990	1.000	0.970	1.000	0.891	110,000
2024-12-05	0.960	0.980	0.950	0.980	0.874	424,000
2024-12-04	0.990	0.990	0.970	0.990	0.883	60,000
2024-12-03	1.000	1.000	0.990	0.990	0.883	96,000
2024-12-02	0.990	0.990	0.980	0.980	0.874	108,000
2024-11-29	0.960	0.990	0.960	0.980	0.874	127,000
2024-11-28	0.980	0.980	0.970	0.980	0.874	197,000
2024-11-27	0.990	0.990	0.980	0.980	0.874	122,000
2024-11-26	1.000	1.000	0.980	0.980	0.874	329,000
2024-11-25	0.980	0.980	0.980	0.980	0.874	35,000
2024-11-22	0.990	0.990	0.980	0.980	0.874	44,000
2024-11-21	0.990	1.000	0.990	1.000	0.891	78,000
2024-11-20	1.000	1.000	0.980	0.990	0.883	281,000
2024-11-19	1.000	1.020	1.000	1.000	0.891	357,000
2024-11-18	1.010	1.010	0.990	1.000	0.891	107,000
2024-11-15	0.990	1.020	0.990	1.020	0.909	10,000
2024-11-14	1.020	1.020	1.000	1.020	0.909	487,000
2024-11-13	1.030	1.030	1.010	1.020	0.909	602,000
2024-11-12	1.040	1.040	1.020	1.040	0.927	170,000
2024-11-11	1.010	1.040	1.010	1.040	0.927	18,000
2024-11-08	1.020	1.030	1.020	1.030	0.918	109,059
2024-11-07	1.040	1.040	1.020	1.030	0.918	107,000
2024-11-06	1.050	1.050	1.020	1.030	0.918	111,000
2024-11-05	1.020	1.040	1.010	1.020	0.909	591,000
2024-11-04	1.030	1.040	1.020	1.040	0.927	210,000
2024-11-01	1.030	1.030	1.030	1.030	0.918	148,000
2024-10-31	1.030	1.150	1.030	1.040	0.927	410,892
2024-10-30	1.050	1.060	1.050	1.060	0.945	27,000
2024-10-29	1.050	1.070	1.050	1.060	0.945	17,000
2024-10-28	1.100	1.100	1.050	1.050	0.936	394,000

← NewerPage 8 of 21 · 1,206 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.