Golden Throat Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.800 | 4.800 | 4.650 | 4.760 | 3.874 | 710,500 |
| 2025-05-08 | 4.550 | 4.850 | 4.550 | 4.810 | 3.915 | 1,125,000 |
| 2025-05-07 | 4.400 | 4.530 | 4.400 | 4.530 | 3.687 | 758,500 |
| 2025-05-06 | 4.250 | 4.400 | 4.250 | 4.390 | 3.573 | 411,500 |
| 2025-05-02 | 4.250 | 4.260 | 4.190 | 4.250 | 3.459 | 407,500 |
| 2025-04-30 | 4.310 | 4.320 | 4.240 | 4.270 | 3.476 | 380,500 |
| 2025-04-29 | 4.350 | 4.350 | 4.300 | 4.300 | 3.500 | 308,000 |
| 2025-04-28 | 4.220 | 4.350 | 4.220 | 4.350 | 3.541 | 1,150,000 |
| 2025-04-25 | 4.170 | 4.220 | 4.140 | 4.190 | 3.410 | 280,500 |
| 2025-04-24 | 4.160 | 4.180 | 4.160 | 4.180 | 3.402 | 120,000 |
| 2025-04-23 | 4.150 | 4.200 | 4.150 | 4.190 | 3.410 | 742,500 |
| 2025-04-22 | 4.090 | 4.140 | 4.030 | 4.140 | 3.370 | 323,000 |
| 2025-04-17 | 4.150 | 4.150 | 4.090 | 4.090 | 3.329 | 142,000 |
| 2025-04-16 | 4.090 | 4.160 | 4.090 | 4.130 | 3.362 | 306,000 |
| 2025-04-15 | 4.100 | 4.110 | 4.080 | 4.090 | 3.329 | 133,000 |
| 2025-04-14 | 4.050 | 4.130 | 4.020 | 4.100 | 3.337 | 372,500 |
| 2025-04-11 | 4.040 | 4.070 | 3.960 | 4.050 | 3.296 | 250,000 |
| 2025-04-10 | 4.080 | 4.150 | 4.050 | 4.060 | 3.305 | 333,700 |
| 2025-04-09 | 3.900 | 4.010 | 3.900 | 3.980 | 3.239 | 457,000 |
| 2025-04-08 | 3.920 | 4.100 | 3.920 | 4.030 | 3.280 | 208,000 |
| 2025-04-07 | 4.080 | 4.150 | 3.800 | 3.910 | 3.183 | 1,651,000 |
| 2025-04-03 | 4.190 | 4.200 | 4.020 | 4.200 | 3.419 | 370,500 |
| 2025-04-02 | 4.170 | 4.190 | 4.150 | 4.180 | 3.402 | 116,000 |
| 2025-04-01 | 4.070 | 4.210 | 4.050 | 4.170 | 3.394 | 544,500 |
| 2025-03-31 | 4.170 | 4.290 | 3.900 | 4.070 | 3.313 | 936,000 |
| 2025-03-28 | 3.900 | 3.970 | 3.900 | 3.970 | 3.231 | 141,000 |
| 2025-03-27 | 3.950 | 3.970 | 3.850 | 3.970 | 3.231 | 520,500 |
| 2025-03-26 | 3.840 | 3.890 | 3.810 | 3.890 | 3.166 | 91,000 |
| 2025-03-25 | 3.850 | 3.950 | 3.820 | 3.840 | 3.126 | 441,500 |
| 2025-03-24 | 3.770 | 3.870 | 3.770 | 3.850 | 3.134 | 218,500 |
| 2025-03-21 | 3.700 | 3.850 | 3.650 | 3.770 | 3.069 | 481,000 |
| 2025-03-20 | 3.700 | 3.860 | 3.660 | 3.700 | 3.012 | 590,500 |
| 2025-03-19 | 3.610 | 3.910 | 3.600 | 3.820 | 3.109 | 2,352,500 |
| 2025-03-18 | 3.350 | 3.350 | 3.260 | 3.260 | 2.653 | 463,500 |
| 2025-03-17 | 3.290 | 3.300 | 3.270 | 3.300 | 2.686 | 283,500 |
| 2025-03-14 | 3.240 | 3.300 | 3.190 | 3.300 | 2.686 | 198,000 |
| 2025-03-13 | 3.190 | 3.190 | 3.190 | 3.190 | 2.596 | 24,100 |
| 2025-03-12 | 3.210 | 3.240 | 3.170 | 3.180 | 2.588 | 182,500 |
| 2025-03-11 | 3.240 | 3.250 | 3.200 | 3.200 | 2.605 | 243,000 |
| 2025-03-10 | 3.200 | 3.240 | 3.200 | 3.200 | 2.605 | 150,000 |
| 2025-03-07 | 3.180 | 3.190 | 3.170 | 3.190 | 2.596 | 57,000 |
| 2025-03-06 | 3.180 | 3.190 | 3.160 | 3.170 | 2.580 | 133,000 |
| 2025-03-05 | 3.190 | 3.190 | 3.170 | 3.180 | 2.588 | 102,000 |
| 2025-03-04 | 3.190 | 3.200 | 3.180 | 3.180 | 2.588 | 59,500 |
| 2025-03-03 | 3.190 | 3.200 | 3.180 | 3.190 | 2.596 | 53,000 |
| 2025-02-28 | 3.180 | 3.220 | 3.160 | 3.190 | 2.596 | 37,000 |
| 2025-02-27 | 3.160 | 3.200 | 3.150 | 3.180 | 2.588 | 131,000 |
| 2025-02-26 | 3.170 | 3.220 | 3.160 | 3.160 | 2.572 | 75,500 |
| 2025-02-25 | 3.170 | 3.190 | 3.170 | 3.170 | 2.580 | 77,500 |
| 2025-02-24 | 3.260 | 3.260 | 3.190 | 3.200 | 2.605 | 79,000 |
| 2025-02-21 | 3.250 | 3.290 | 3.190 | 3.280 | 2.670 | 62,500 |
| 2025-02-20 | 3.210 | 3.220 | 3.210 | 3.210 | 2.613 | 30,500 |
| 2025-02-19 | 3.230 | 3.230 | 3.180 | 3.180 | 2.588 | 240,000 |
| 2025-02-18 | 3.210 | 3.210 | 3.180 | 3.180 | 2.588 | 180,000 |
| 2025-02-17 | 3.190 | 3.210 | 3.190 | 3.200 | 2.605 | 53,500 |
| 2025-02-14 | 3.230 | 3.230 | 3.190 | 3.230 | 2.629 | 44,500 |
| 2025-02-13 | 3.180 | 3.250 | 3.180 | 3.230 | 2.629 | 108,000 |
| 2025-02-12 | 3.190 | 3.220 | 3.180 | 3.180 | 2.588 | 64,500 |
| 2025-02-11 | 3.220 | 3.220 | 3.170 | 3.170 | 2.580 | 49,500 |
| 2025-02-10 | 3.210 | 3.240 | 3.180 | 3.220 | 2.621 | 220,500 |
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.