Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.100 | 5.260 | 5.015 | 5.050 | 5.050 | 7,708,000 |
| 2026-10-16 | 4.835 | 5.150 | 4.835 | 5.090 | 5.090 | 10,543,000 |
| 2026-10-15 | 4.875 | 4.915 | 4.705 | 4.820 | 4.820 | 6,687,000 |
| 2026-10-14 | 5.060 | 5.145 | 4.845 | 4.875 | 4.875 | 9,394,600 |
| 2026-10-13 | 4.890 | 5.115 | 4.825 | 5.060 | 5.060 | 13,364,000 |
| 2026-10-12 | 4.560 | 4.955 | 4.510 | 4.890 | 4.890 | 17,719,000 |
| 2026-10-09 | 4.525 | 4.580 | 4.425 | 4.550 | 4.550 | 6,977,000 |
| 2026-10-08 | 4.410 | 4.530 | 4.340 | 4.525 | 4.525 | 9,546,000 |
| 2026-10-07 | 4.470 | 4.470 | 4.370 | 4.400 | 4.400 | 4,306,000 |
| 2026-10-06 | 4.500 | 4.500 | 4.350 | 4.400 | 4.400 | 3,765,000 |
| 2026-10-05 | 4.400 | 4.400 | 4.275 | 4.390 | 4.390 | 4,471,000 |
| 2026-10-02 | 4.650 | 4.750 | 4.375 | 4.385 | 4.385 | 4,458,000 |
| 2026-09-30 | 4.630 | 4.725 | 4.540 | 4.650 | 4.650 | 8,270,000 |
| 2026-09-29 | 4.420 | 4.640 | 4.365 | 4.615 | 4.615 | 9,097,000 |
| 2026-09-28 | 4.415 | 4.450 | 4.310 | 4.420 | 4.420 | 4,521,000 |
| 2026-09-25 | 4.450 | 4.455 | 4.300 | 4.415 | 4.415 | 4,915,000 |
| 2026-09-24 | 4.450 | 4.450 | 4.345 | 4.450 | 4.450 | 5,022,000 |
| 2026-09-23 | 4.610 | 4.610 | 4.350 | 4.410 | 4.410 | 5,591,000 |
| 2026-09-22 | 4.360 | 4.445 | 4.340 | 4.425 | 4.425 | 5,952,000 |
| 2026-09-21 | 4.490 | 4.490 | 4.305 | 4.360 | 4.360 | 5,892,000 |
| 2026-09-18 | 4.250 | 4.580 | 4.210 | 4.490 | 4.490 | 15,607,000 |
| 2026-09-17 | 4.200 | 4.295 | 4.170 | 4.225 | 4.225 | 4,831,000 |
| 2026-09-16 | 4.260 | 4.325 | 4.135 | 4.195 | 4.195 | 7,325,000 |
| 2026-09-15 | 4.255 | 4.320 | 4.160 | 4.260 | 4.260 | 5,200,000 |
| 2026-09-14 | 4.275 | 4.320 | 4.200 | 4.250 | 4.250 | 4,870,000 |
| 2026-09-11 | 4.245 | 4.345 | 4.170 | 4.275 | 4.275 | 5,109,000 |
| 2026-09-10 | 4.410 | 4.410 | 4.195 | 4.245 | 4.245 | 5,145,000 |
| 2026-09-09 | 4.450 | 4.450 | 4.300 | 4.410 | 4.410 | 6,561,000 |
| 2026-09-08 | 4.395 | 4.395 | 4.290 | 4.345 | 4.345 | 4,827,000 |
| 2026-09-07 | 4.400 | 4.460 | 4.260 | 4.395 | 4.395 | 7,325,000 |
| 2026-09-04 | 4.395 | 4.400 | 4.165 | 4.245 | 4.245 | 6,144,000 |
| 2026-09-03 | 4.285 | 4.380 | 4.200 | 4.355 | 4.355 | 5,408,000 |
| 2026-09-02 | 4.180 | 4.325 | 4.105 | 4.275 | 4.275 | 5,711,000 |
| 2026-09-01 | 4.600 | 4.655 | 4.165 | 4.190 | 4.180 | 15,923,000 |
| 2026-08-31 | 4.855 | 4.870 | 4.600 | 4.600 | 4.589 | 8,845,000 |
| 2026-08-28 | 4.940 | 4.940 | 4.820 | 4.855 | 4.843 | 4,906,000 |
| 2026-08-27 | 4.955 | 4.955 | 4.705 | 4.915 | 4.903 | 6,318,000 |
| 2026-08-26 | 4.830 | 4.935 | 4.785 | 4.855 | 4.843 | 6,861,000 |
| 2026-08-25 | 4.830 | 4.860 | 4.755 | 4.810 | 4.799 | 4,438,074 |
| 2026-08-24 | 4.950 | 4.995 | 4.800 | 4.810 | 4.799 | 7,474,000 |
| 2026-08-21 | 5.000 | 5.000 | 4.795 | 4.950 | 4.938 | 6,826,000 |
| 2026-08-20 | 4.860 | 4.865 | 4.740 | 4.815 | 4.804 | 4,768,000 |
| 2026-08-19 | 5.090 | 5.090 | 4.815 | 4.835 | 4.824 | 5,744,000 |
| 2026-08-18 | 4.950 | 4.990 | 4.820 | 4.955 | 4.943 | 5,743,000 |
| 2026-08-17 | 4.800 | 4.950 | 4.710 | 4.900 | 4.888 | 8,187,000 |
| 2026-08-14 | 4.770 | 4.795 | 4.640 | 4.750 | 4.739 | 4,659,000 |
| 2026-08-13 | 4.845 | 4.845 | 4.650 | 4.695 | 4.684 | 9,920,000 |
| 2026-08-12 | 4.935 | 4.965 | 4.715 | 4.845 | 4.833 | 10,422,000 |
| 2026-08-11 | 5.280 | 5.280 | 4.730 | 4.815 | 4.804 | 141,068,984 |
| 2026-08-10 | 5.145 | 5.550 | 4.965 | 5.210 | 5.198 | 18,938,000 |
| 2026-08-07 | 5.475 | 5.670 | 5.035 | 5.145 | 5.133 | 23,791,000 |
| 2026-08-06 | 5.045 | 5.485 | 5.000 | 5.470 | 5.457 | 24,149,000 |
| 2026-08-05 | 4.500 | 5.080 | 4.470 | 5.045 | 5.033 | 29,371,000 |
| 2026-08-04 | 4.655 | 4.655 | 4.320 | 4.460 | 4.449 | 9,580,000 |
| 2026-08-03 | 4.880 | 4.950 | 4.560 | 4.655 | 4.644 | 8,114,068 |
| 2026-07-31 | 4.700 | 5.000 | 4.580 | 4.800 | 4.789 | 13,592,000 |
| 2026-07-30 | 4.580 | 4.620 | 4.300 | 4.580 | 4.569 | 10,156,000 |
| 2026-07-29 | 4.340 | 4.600 | 4.260 | 4.590 | 4.579 | 10,753,000 |
| 2026-07-28 | 4.160 | 4.510 | 4.160 | 4.340 | 4.330 | 11,953,000 |
| 2026-07-27 | 3.850 | 4.280 | 3.710 | 4.160 | 4.150 | 17,893,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0100 HKD |
| 2020-08-21 | 0.0100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.