Golden Power Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-01 | 1.020 | 1.030 | 0.920 | 1.030 | 1.030 | 32,000 |
| 2025-07-31 | 1.100 | 1.400 | 1.010 | 1.030 | 1.030 | 90,650 |
| 2025-07-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 28,000 |
| 2025-07-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-07-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-07-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,750 |
| 2025-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 150 |
| 2025-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 950 |
| 2025-07-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 8,000 |
| 2025-07-21 | 0.900 | 0.960 | 0.800 | 0.960 | 0.960 | 88,000 |
| 2025-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-07-17 | 0.900 | 1.000 | 0.890 | 1.000 | 1.000 | 24,000 |
| 2025-07-16 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-07-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-07-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-07-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-07-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2025-07-09 | 0.890 | 0.970 | 0.890 | 0.970 | 0.970 | 10,000 |
| 2025-07-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 8,000 |
| 2025-07-07 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 45,000 |
| 2025-07-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 17,000 |
| 2025-07-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,400 |
| 2025-07-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-30 | 1.210 | 1.210 | 1.120 | 1.120 | 1.120 | 10,400 |
| 2025-06-27 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 4,100 |
| 2025-06-26 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 28,500 |
| 2025-06-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,910 |
| 2025-06-24 | 1.080 | 1.240 | 0.940 | 1.080 | 1.080 | 100 |
| 2025-06-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 6,750 |
| 2025-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-06-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 7,400 |
| 2025-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,300 |
| 2025-06-16 | 0.900 | 1.020 | 0.900 | 1.020 | 1.020 | 5,500 |
| 2025-06-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 |
| 2025-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2025-06-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 16,000 |
| 2025-06-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14,900 |
| 2025-06-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 13,925 |
| 2025-06-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-02 | 0.920 | 1.060 | 0.830 | 1.060 | 1.060 | 43,500 |
| 2025-05-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 112,000 |
| 2025-05-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-05-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-05-27 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 24,000 |
| 2025-05-26 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 18,888 |
| 2025-05-23 | 1.150 | 1.150 | 0.960 | 0.970 | 0.970 | 9,600 |
| 2025-05-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-05-21 | 1.200 | 1.200 | 0.960 | 0.960 | 0.960 | 2,100 |
| 2025-05-20 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 9,100 |
| 2025-05-19 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 3,600 |
| 2025-05-16 | 1.020 | 1.330 | 1.020 | 1.290 | 1.290 | 75,500 |
| 2025-05-15 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 9,900 |
| 2025-05-14 | 1.080 | 1.100 | 0.980 | 0.980 | 0.980 | 4,100 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
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.