Goldpac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.060	1.060	1.060	1.060	0.945	35,000
2024-10-24	1.060	1.060	1.060	1.060	0.945	16,000
2024-10-23	1.060	1.070	1.060	1.070	0.954	135,000
2024-10-22	1.100	1.100	1.060	1.070	0.954	359,000
2024-10-21	1.120	1.140	1.080	1.090	0.972	92,000
2024-10-18	1.090	1.110	1.070	1.100	0.981	148,000
2024-10-17	1.070	1.070	1.070	1.070	0.954	27,000
2024-10-16	1.080	1.080	1.060	1.070	0.954	57,000
2024-10-15	1.070	1.070	1.070	1.070	0.954	62,000
2024-10-14	1.100	1.100	1.070	1.070	0.954	178,000
2024-10-10	1.100	1.100	1.100	1.100	0.981	187,000
2024-10-09	1.130	1.130	1.090	1.100	0.981	168,000
2024-10-08	1.250	1.250	1.110	1.130	1.007	564,000
2024-10-07	1.170	1.230	1.170	1.230	1.096	1,121,000
2024-10-04	1.150	1.170	1.130	1.160	1.034	511,000
2024-10-03	1.180	1.190	1.150	1.150	1.025	296,000
2024-10-02	1.100	1.180	1.090	1.170	1.043	922,000
2024-09-30	1.100	1.100	1.070	1.100	0.981	587,000
2024-09-27	1.080	1.090	1.060	1.080	0.963	505,000
2024-09-26	1.080	1.080	1.070	1.080	0.963	66,000
2024-09-25	1.080	1.090	1.060	1.070	0.954	257,000
2024-09-24	1.060	1.080	1.060	1.080	0.963	796,000
2024-09-23	1.050	1.070	1.050	1.050	0.936	20,000
2024-09-20	1.050	1.060	1.040	1.060	0.945	108,000
2024-09-19	1.040	1.070	1.040	1.040	0.927	128,000
2024-09-17	1.060	1.060	1.050	1.050	0.936	66,000
2024-09-13	1.070	1.070	1.040	1.070	0.954	977,000
2024-09-12	1.020	1.070	1.020	1.070	0.954	202,000
2024-09-10	1.030	1.040	1.020	1.020	0.909	240,000
2024-09-09	1.070	1.080	1.020	1.020	0.909	419,000
2024-09-05	1.040	1.070	1.030	1.070	0.954	326,000
2024-09-04	1.070	1.070	1.040	1.040	0.927	34,010
2024-09-03	1.060	1.090	1.040	1.080	0.963	442,000
2024-08-30	1.030	1.060	1.000	1.060	0.945	219,000
2024-08-29	1.010	1.030	1.010	1.010	0.900	39,000
2024-08-28	1.030	1.030	1.010	1.020	0.909	114,000
2024-08-27	1.000	1.040	1.000	1.040	0.927	905,397
2024-08-26	1.040	1.040	1.000	1.020	0.909	860,000
2024-08-23	1.020	1.050	1.020	1.050	0.936	395,000
2024-08-22	1.050	1.050	1.040	1.040	0.927	3,000
2024-08-21	1.000	1.050	0.990	1.050	0.936	835,000
2024-08-20	1.020	1.040	1.010	1.040	0.927	69,000
2024-08-19	1.000	1.010	1.000	1.010	0.900	73,000
2024-08-16	1.000	1.020	1.000	1.010	0.900	184,000
2024-08-15	1.020	1.020	1.000	1.010	0.900	104,280
2024-08-14	1.010	1.010	1.000	1.000	0.891	6,000
2024-08-13	1.000	1.010	0.970	1.010	0.900	131,000
2024-08-12	1.000	1.000	0.990	1.000	0.891	70,000
2024-08-09	1.000	1.020	1.000	1.020	0.909	46,000
2024-08-07	1.000	1.020	1.000	1.020	0.909	49,000
2024-08-06	1.010	1.020	1.000	1.020	0.909	80,000
2024-08-05	1.020	1.030	1.010	1.030	0.918	42,000
2024-08-02	1.030	1.040	1.020	1.040	0.927	128,000
2024-08-01	1.060	1.060	1.030	1.030	0.918	231,000
2024-07-31	1.020	1.050	1.020	1.050	0.936	255,000
2024-07-30	1.040	1.040	1.020	1.040	0.927	104,000
2024-07-29	1.050	1.070	1.050	1.060	0.945	140,000
2024-07-26	1.060	1.060	1.040	1.040	0.927	12,000
2024-07-25	1.030	1.030	1.020	1.030	0.918	225,000
2024-07-24	1.050	1.050	1.030	1.040	0.927	178,000

← NewerPage 9 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.