Golden Power Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.036 | 0.036 | 0.029 | 0.030 | 0.600 | 1,760,000 |
| 2024-08-09 | 0.036 | 0.036 | 0.036 | 0.036 | 0.720 | 94,000 |
| 2024-08-08 | 0.040 | 0.040 | 0.035 | 0.036 | 0.720 | 2,874,000 |
| 2024-08-07 | 0.047 | 0.047 | 0.040 | 0.040 | 0.800 | 866,000 |
| 2024-08-06 | 0.046 | 0.047 | 0.046 | 0.047 | 0.940 | 136,000 |
| 2024-08-05 | 0.039 | 0.040 | 0.039 | 0.040 | 0.800 | 40,000 |
| 2024-08-02 | 0.046 | 0.046 | 0.040 | 0.043 | 0.860 | 38,000 |
| 2024-08-01 | 0.036 | 0.046 | 0.036 | 0.046 | 0.920 | 10,000 |
| 2024-07-31 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-30 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 4,000 |
| 2024-07-29 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-26 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-25 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-24 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-23 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-22 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-19 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-18 | 0.052 | 0.052 | 0.052 | 0.052 | 1.040 | 0 |
| 2024-07-17 | 0.045 | 0.052 | 0.043 | 0.052 | 1.040 | 138,000 |
| 2024-07-16 | 0.046 | 0.049 | 0.045 | 0.049 | 0.980 | 202,000 |
| 2024-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-12 | 0.048 | 0.050 | 0.048 | 0.050 | 1.000 | 158,000 |
| 2024-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-10 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-09 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-08 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-04 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-07-03 | 0.045 | 0.050 | 0.045 | 0.050 | 1.000 | 104,000 |
| 2024-07-02 | 0.048 | 0.048 | 0.048 | 0.048 | 0.960 | 0 |
| 2024-06-28 | 0.055 | 0.055 | 0.048 | 0.048 | 0.960 | 6,000 |
| 2024-06-27 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-06-26 | 0.061 | 0.061 | 0.049 | 0.050 | 1.000 | 4,148,000 |
| 2024-06-25 | 0.060 | 0.060 | 0.054 | 0.060 | 1.200 | 5,852,000 |
| 2024-06-24 | 0.058 | 0.058 | 0.058 | 0.058 | 1.160 | 0 |
| 2024-06-21 | 0.058 | 0.058 | 0.058 | 0.058 | 1.160 | 0 |
| 2024-06-20 | 0.059 | 0.061 | 0.058 | 0.058 | 1.160 | 214,000 |
| 2024-06-19 | 0.062 | 0.062 | 0.061 | 0.061 | 1.220 | 4,000 |
| 2024-06-18 | 0.062 | 0.062 | 0.058 | 0.059 | 1.180 | 292,000 |
| 2024-06-17 | 0.062 | 0.062 | 0.062 | 0.062 | 1.240 | 2,000 |
| 2024-06-14 | 0.059 | 0.059 | 0.059 | 0.059 | 1.180 | 0 |
| 2024-06-13 | 0.059 | 0.060 | 0.057 | 0.059 | 1.180 | 583,000 |
| 2024-06-12 | 0.064 | 0.064 | 0.064 | 0.064 | 1.280 | 2,000 |
| 2024-06-11 | 0.053 | 0.061 | 0.052 | 0.061 | 1.220 | 172,000 |
| 2024-06-07 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 2,000 |
| 2024-06-06 | 0.065 | 0.065 | 0.063 | 0.063 | 1.260 | 2,000 |
| 2024-06-05 | 0.063 | 0.063 | 0.063 | 0.063 | 1.260 | 0 |
| 2024-06-04 | 0.049 | 0.067 | 0.049 | 0.067 | 1.340 | 616,000 |
| 2024-06-03 | 0.056 | 0.056 | 0.056 | 0.056 | 1.120 | 0 |
| 2024-05-31 | 0.058 | 0.058 | 0.056 | 0.056 | 1.120 | 58,000 |
| 2024-05-30 | 0.055 | 0.055 | 0.055 | 0.055 | 1.100 | 0 |
| 2024-05-29 | 0.055 | 0.055 | 0.055 | 0.055 | 1.100 | 20,000 |
| 2024-05-28 | 0.052 | 0.057 | 0.052 | 0.056 | 1.120 | 1,035,185 |
| 2024-05-27 | 0.061 | 0.061 | 0.061 | 0.061 | 1.220 | 0 |
| 2024-05-24 | 0.055 | 0.061 | 0.055 | 0.061 | 1.220 | 244,000 |
| 2024-05-23 | 0.060 | 0.060 | 0.059 | 0.060 | 1.200 | 200,000 |
| 2024-05-22 | 0.065 | 0.065 | 0.064 | 0.064 | 1.280 | 4,000 |
| 2024-05-21 | 0.067 | 0.067 | 0.057 | 0.061 | 1.220 | 486,000 |
| 2024-05-20 | 0.062 | 0.063 | 0.062 | 0.063 | 1.260 | 4,000 |
| 2024-05-17 | 0.057 | 0.062 | 0.057 | 0.062 | 1.240 | 680,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.