Golden Power Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.650 | 1.780 | 1.650 | 1.700 | 1.700 | 108,000 |
| 2025-10-30 | 1.620 | 1.650 | 1.580 | 1.650 | 1.650 | 60,000 |
| 2025-10-28 | 1.360 | 1.680 | 1.360 | 1.620 | 1.620 | 411,050 |
| 2025-10-27 | 1.330 | 1.710 | 1.290 | 1.360 | 1.360 | 591,900 |
| 2025-10-24 | 1.010 | 1.260 | 1.010 | 1.150 | 1.150 | 434,920 |
| 2025-10-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,000 |
| 2025-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-17 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 40,750 |
| 2025-10-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,200 |
| 2025-10-15 | 1.180 | 1.300 | 1.180 | 1.300 | 1.300 | 104,000 |
| 2025-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,600 |
| 2025-10-13 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 6,600 |
| 2025-10-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-10-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 |
| 2025-10-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-10-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-10-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-10-02 | 1.120 | 1.200 | 1.100 | 1.200 | 1.200 | 104,950 |
| 2025-09-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-09-29 | 0.930 | 1.150 | 0.910 | 1.120 | 1.120 | 75,000 |
| 2025-09-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,400 |
| 2025-09-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-09-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-09-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,000 |
| 2025-09-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 8,000 |
| 2025-09-19 | 1.190 | 1.200 | 1.060 | 1.060 | 1.060 | 52,000 |
| 2025-09-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-09-17 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 11,000 |
| 2025-09-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-09-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-09-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 |
| 2025-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2025-09-10 | 0.920 | 1.100 | 0.900 | 1.100 | 1.100 | 53,000 |
| 2025-09-09 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 10,250 |
| 2025-09-08 | 1.200 | 1.200 | 0.910 | 1.000 | 1.000 | 36,000 |
| 2025-09-05 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 30,000 |
| 2025-09-04 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 27,800 |
| 2025-09-03 | 1.050 | 1.100 | 1.050 | 1.060 | 1.060 | 74,750 |
| 2025-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-08-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-08-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2025-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 16,000 |
| 2025-08-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-08-19 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 4,000 |
| 2025-08-18 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 14,700 |
| 2025-08-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2025-08-14 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 17,500 |
| 2025-08-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2025-08-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,821 |
| 2025-08-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 14,000 |
| 2025-08-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
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.