Golden Power Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.570 | 1.570 | 1.430 | 1.430 | 1.430 | 40,000 |
| 2026-01-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2026-01-26 | 1.320 | 1.320 | 1.200 | 1.310 | 1.310 | 32,000 |
| 2026-01-23 | 1.340 | 1.510 | 1.340 | 1.510 | 1.510 | 32,000 |
| 2026-01-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-01-21 | 1.340 | 1.510 | 1.340 | 1.510 | 1.510 | 32,000 |
| 2026-01-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-19 | 1.360 | 1.360 | 1.190 | 1.350 | 1.350 | 16,000 |
| 2026-01-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-01-15 | 1.400 | 1.550 | 1.400 | 1.530 | 1.530 | 48,200 |
| 2026-01-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-01-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-01-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-01-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2026-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-01-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,000 |
| 2025-12-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-12-30 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 7,300 |
| 2025-12-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-23 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 12,500 |
| 2025-12-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 8,250 |
| 2025-12-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 32,000 |
| 2025-12-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 8,000 |
| 2025-12-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-12-04 | 1.140 | 1.290 | 1.140 | 1.290 | 1.290 | 8,750 |
| 2025-12-03 | 1.240 | 1.240 | 1.120 | 1.130 | 1.130 | 46,900 |
| 2025-12-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-12-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-27 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 32,000 |
| 2025-11-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2025-11-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-11-24 | 1.240 | 1.280 | 1.240 | 1.260 | 1.260 | 32,000 |
| 2025-11-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,000 |
| 2025-11-18 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 44,000 |
| 2025-11-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-11-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-11-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 44,000 |
| 2025-11-12 | 1.580 | 1.810 | 1.580 | 1.790 | 1.790 | 32,000 |
| 2025-11-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 32,000 |
| 2025-11-10 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 8,000 |
| 2025-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 7,375 |
| 2025-11-06 | 1.550 | 1.550 | 1.330 | 1.550 | 1.550 | 61,600 |
| 2025-11-05 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 83,500 |
| 2025-11-04 | 1.710 | 1.710 | 1.590 | 1.600 | 1.600 | 39,200 |
| 2025-11-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 23,721 |
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.