Golden Throat Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.420	1.480	1.420	1.480	0.801	221,000
2022-03-15	1.410	1.420	1.350	1.420	0.769	1,226,500
2022-03-14	1.490	1.500	1.410	1.410	0.763	362,000
2022-03-11	1.520	1.530	1.500	1.530	0.828	375,500
2022-03-10	1.510	1.550	1.510	1.550	0.839	339,000
2022-03-09	1.520	1.520	1.480	1.510	0.817	822,000
2022-03-08	1.560	1.560	1.520	1.540	0.834	1,070,500
2022-03-07	1.560	1.570	1.520	1.560	0.844	442,000
2022-03-04	1.560	1.640	1.550	1.600	0.866	183,500
2022-03-03	1.600	1.660	1.600	1.660	0.899	46,000
2022-03-02	1.620	1.630	1.610	1.610	0.872	564,000
2022-03-01	1.640	1.650	1.590	1.640	0.888	246,500
2022-02-28	1.660	1.660	1.580	1.640	0.888	92,500
2022-02-25	1.630	1.670	1.630	1.670	0.904	195,000
2022-02-24	1.640	1.650	1.590	1.630	0.882	411,500
2022-02-23	1.680	1.710	1.660	1.690	0.915	480,000
2022-02-22	1.640	1.680	1.610	1.680	0.909	639,000
2022-02-21	1.670	1.680	1.620	1.680	0.909	324,500
2022-02-18	1.630	1.650	1.600	1.650	0.893	291,000
2022-02-17	1.600	1.630	1.560	1.630	0.882	252,000
2022-02-16	1.560	1.600	1.560	1.600	0.866	314,500
2022-02-15	1.520	1.570	1.520	1.560	0.844	419,500
2022-02-14	1.530	1.570	1.530	1.570	0.850	60,000
2022-02-11	1.570	1.570	1.520	1.560	0.844	90,500
2022-02-10	1.510	1.570	1.510	1.570	0.850	263,000
2022-02-09	1.510	1.580	1.490	1.530	0.828	789,500
2022-02-08	1.520	1.560	1.520	1.550	0.839	986,000
2022-02-07	1.570	1.590	1.530	1.550	0.839	373,500
2022-02-04	1.460	1.580	1.420	1.570	0.850	401,500
2022-01-31	1.480	1.480	1.460	1.460	0.790	312,500
2022-01-28	1.500	1.500	1.490	1.490	0.807	77,500
2022-01-27	1.550	1.550	1.500	1.510	0.817	687,500
2022-01-26	1.550	1.560	1.550	1.560	0.844	73,500
2022-01-25	1.570	1.570	1.550	1.550	0.839	283,000
2022-01-24	1.560	1.570	1.560	1.560	0.844	140,500
2022-01-21	1.580	1.580	1.570	1.570	0.850	278,000
2022-01-20	1.570	1.590	1.570	1.580	0.855	139,000
2022-01-19	1.560	1.570	1.560	1.570	0.850	22,500
2022-01-18	1.570	1.580	1.570	1.570	0.850	66,500
2022-01-17	1.550	1.580	1.550	1.570	0.850	110,000
2022-01-14	1.560	1.580	1.560	1.570	0.850	225,000
2022-01-13	1.550	1.570	1.550	1.560	0.844	186,000
2022-01-12	1.580	1.580	1.550	1.550	0.839	287,000
2022-01-11	1.560	1.580	1.560	1.580	0.855	31,500
2022-01-10	1.550	1.600	1.550	1.590	0.861	130,500
2022-01-07	1.540	1.580	1.540	1.580	0.855	178,000
2022-01-06	1.560	1.570	1.550	1.560	0.844	654,000
2022-01-05	1.560	1.590	1.550	1.580	0.855	395,000
2022-01-04	1.570	1.610	1.570	1.570	0.850	165,000
2022-01-03	1.570	1.590	1.560	1.570	0.850	343,000
2021-12-31	1.570	1.590	1.560	1.580	0.855	37,000
2021-12-30	1.600	1.600	1.570	1.570	0.850	84,500
2021-12-29	1.590	1.610	1.560	1.600	0.866	77,500
2021-12-28	1.600	1.620	1.590	1.620	0.877	149,500
2021-12-24	1.600	1.640	1.600	1.620	0.877	64,500
2021-12-23	1.600	1.620	1.590	1.620	0.877	549,000
2021-12-22	1.610	1.610	1.580	1.600	0.866	262,000
2021-12-21	1.590	1.600	1.550	1.590	0.861	82,000
2021-12-20	1.620	1.640	1.550	1.590	0.861	635,500
2021-12-17	1.650	1.650	1.630	1.650	0.893	270,500

← NewerPage 19 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3400 HKD
2025-06-16	0.5000 HKD
2024-06-14	0.6000 HKD
2023-06-16	0.3600 HKD
2022-05-25	0.1800 HKD
2021-06-16	0.0600 HKD
2020-06-08	0.1200 HKD
2019-05-23	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.