Golden Throat Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.610 | 4.860 | 4.610 | 4.860 | 4.384 | 585,000 |
| 2025-08-01 | 4.680 | 4.700 | 4.600 | 4.610 | 4.158 | 647,500 |
| 2025-07-31 | 4.800 | 4.800 | 4.640 | 4.710 | 4.249 | 719,500 |
| 2025-07-30 | 4.750 | 4.800 | 4.690 | 4.760 | 4.294 | 532,000 |
| 2025-07-29 | 4.780 | 4.780 | 4.700 | 4.750 | 4.285 | 239,500 |
| 2025-07-28 | 4.780 | 4.780 | 4.700 | 4.750 | 4.285 | 637,000 |
| 2025-07-25 | 4.850 | 4.900 | 4.740 | 4.780 | 4.312 | 735,000 |
| 2025-07-24 | 4.860 | 4.870 | 4.780 | 4.850 | 4.375 | 1,951,000 |
| 2025-07-23 | 4.980 | 4.980 | 4.740 | 4.800 | 4.330 | 716,000 |
| 2025-07-22 | 5.000 | 5.040 | 4.840 | 4.850 | 4.375 | 748,000 |
| 2025-07-21 | 4.780 | 5.070 | 4.780 | 5.000 | 4.510 | 3,354,000 |
| 2025-07-18 | 4.380 | 4.800 | 4.340 | 4.770 | 4.303 | 1,877,500 |
| 2025-07-17 | 4.300 | 4.420 | 4.280 | 4.390 | 3.960 | 1,568,000 |
| 2025-07-16 | 4.310 | 4.310 | 4.220 | 4.290 | 3.870 | 943,000 |
| 2025-07-15 | 4.450 | 4.450 | 4.270 | 4.290 | 3.870 | 913,000 |
| 2025-07-14 | 4.450 | 4.450 | 4.350 | 4.380 | 3.951 | 718,600 |
| 2025-07-11 | 4.420 | 4.500 | 4.420 | 4.450 | 4.014 | 849,000 |
| 2025-07-10 | 4.460 | 4.460 | 4.400 | 4.410 | 3.978 | 961,000 |
| 2025-07-09 | 4.500 | 4.520 | 4.420 | 4.460 | 4.023 | 608,000 |
| 2025-07-08 | 4.500 | 4.510 | 4.380 | 4.470 | 4.032 | 1,497,000 |
| 2025-07-07 | 4.460 | 4.630 | 4.460 | 4.470 | 4.032 | 1,634,500 |
| 2025-07-04 | 4.430 | 4.490 | 4.350 | 4.450 | 4.014 | 1,151,500 |
| 2025-07-03 | 4.500 | 4.540 | 4.380 | 4.440 | 4.005 | 689,000 |
| 2025-07-02 | 4.380 | 4.540 | 4.350 | 4.500 | 4.059 | 684,500 |
| 2025-06-30 | 4.450 | 4.520 | 4.170 | 4.390 | 3.960 | 3,317,000 |
| 2025-06-27 | 4.550 | 4.550 | 4.400 | 4.450 | 4.014 | 1,445,500 |
| 2025-06-26 | 4.600 | 4.640 | 4.480 | 4.540 | 4.095 | 317,500 |
| 2025-06-25 | 4.640 | 4.660 | 4.460 | 4.600 | 4.149 | 511,000 |
| 2025-06-24 | 4.540 | 4.700 | 4.530 | 4.610 | 4.158 | 643,211 |
| 2025-06-23 | 4.370 | 4.560 | 4.370 | 4.550 | 4.104 | 384,500 |
| 2025-06-20 | 4.350 | 4.450 | 4.340 | 4.390 | 3.960 | 455,000 |
| 2025-06-19 | 4.550 | 4.580 | 4.310 | 4.360 | 3.933 | 968,000 |
| 2025-06-18 | 4.440 | 4.650 | 4.430 | 4.620 | 4.167 | 495,000 |
| 2025-06-17 | 4.560 | 4.560 | 4.350 | 4.480 | 4.041 | 1,281,000 |
| 2025-06-16 | 4.570 | 4.650 | 4.400 | 4.540 | 4.095 | 1,285,000 |
| 2025-06-13 | 5.090 | 5.260 | 5.070 | 5.120 | 4.167 | 2,105,000 |
| 2025-06-12 | 5.120 | 5.180 | 4.790 | 5.050 | 4.110 | 2,610,500 |
| 2025-06-11 | 5.200 | 5.310 | 5.080 | 5.090 | 4.143 | 1,579,500 |
| 2025-06-10 | 5.400 | 5.400 | 5.140 | 5.180 | 4.216 | 1,581,500 |
| 2025-06-09 | 5.340 | 5.380 | 5.270 | 5.380 | 4.379 | 706,500 |
| 2025-06-06 | 5.310 | 5.400 | 5.300 | 5.340 | 4.346 | 418,000 |
| 2025-06-05 | 5.350 | 5.500 | 5.250 | 5.310 | 4.322 | 986,500 |
| 2025-06-04 | 5.260 | 5.310 | 5.240 | 5.300 | 4.314 | 637,500 |
| 2025-06-03 | 5.300 | 5.500 | 5.270 | 5.300 | 4.314 | 412,000 |
| 2025-06-02 | 5.370 | 5.370 | 5.230 | 5.320 | 4.330 | 452,000 |
| 2025-05-30 | 5.400 | 5.500 | 5.330 | 5.370 | 4.371 | 628,000 |
| 2025-05-29 | 5.400 | 5.650 | 5.370 | 5.380 | 4.379 | 860,000 |
| 2025-05-28 | 5.260 | 5.510 | 5.260 | 5.380 | 4.379 | 1,106,500 |
| 2025-05-27 | 5.280 | 5.300 | 5.210 | 5.260 | 4.281 | 369,000 |
| 2025-05-26 | 5.350 | 5.360 | 5.250 | 5.280 | 4.298 | 556,500 |
| 2025-05-23 | 5.290 | 5.330 | 5.190 | 5.250 | 4.273 | 381,000 |
| 2025-05-22 | 5.320 | 5.420 | 5.210 | 5.300 | 4.314 | 725,500 |
| 2025-05-21 | 5.300 | 5.300 | 5.180 | 5.280 | 4.298 | 772,500 |
| 2025-05-20 | 5.180 | 5.410 | 5.180 | 5.300 | 4.314 | 937,500 |
| 2025-05-19 | 5.490 | 5.540 | 5.080 | 5.170 | 4.208 | 1,674,000 |
| 2025-05-16 | 5.130 | 5.500 | 5.120 | 5.430 | 4.420 | 1,506,000 |
| 2025-05-15 | 4.860 | 5.120 | 4.860 | 5.110 | 4.159 | 815,500 |
| 2025-05-14 | 4.750 | 4.850 | 4.700 | 4.850 | 3.948 | 724,000 |
| 2025-05-13 | 4.710 | 4.750 | 4.660 | 4.730 | 3.850 | 301,495 |
| 2025-05-12 | 4.700 | 4.810 | 4.700 | 4.710 | 3.834 | 328,100 |
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.