Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.740 | 4.770 | 4.660 | 4.760 | 2.374 | 2,644,000 |
| 2024-08-07 | 4.500 | 4.740 | 4.490 | 4.740 | 2.364 | 3,922,000 |
| 2024-08-06 | 4.530 | 4.530 | 4.480 | 4.510 | 2.250 | 764,000 |
| 2024-08-05 | 4.510 | 4.550 | 4.450 | 4.510 | 2.250 | 1,242,000 |
| 2024-08-02 | 4.500 | 4.530 | 4.480 | 4.510 | 2.250 | 590,000 |
| 2024-08-01 | 4.550 | 4.550 | 4.480 | 4.530 | 2.260 | 1,090,000 |
| 2024-07-31 | 4.530 | 4.540 | 4.500 | 4.530 | 2.260 | 1,048,000 |
| 2024-07-30 | 4.520 | 4.540 | 4.490 | 4.530 | 2.260 | 748,000 |
| 2024-07-29 | 4.600 | 4.600 | 4.520 | 4.540 | 2.265 | 1,154,000 |
| 2024-07-26 | 4.500 | 4.610 | 4.490 | 4.580 | 2.285 | 2,100,000 |
| 2024-07-25 | 4.530 | 4.530 | 4.470 | 4.500 | 2.245 | 958,000 |
| 2024-07-24 | 4.530 | 4.540 | 4.490 | 4.530 | 2.260 | 1,088,000 |
| 2024-07-23 | 4.560 | 4.580 | 4.480 | 4.520 | 2.255 | 886,000 |
| 2024-07-22 | 4.530 | 4.570 | 4.510 | 4.550 | 2.270 | 1,020,000 |
| 2024-07-19 | 4.560 | 4.600 | 4.500 | 4.530 | 2.260 | 1,506,000 |
| 2024-07-18 | 4.550 | 4.580 | 4.500 | 4.550 | 2.270 | 1,138,000 |
| 2024-07-17 | 4.600 | 4.680 | 4.510 | 4.560 | 2.275 | 1,034,000 |
| 2024-07-16 | 4.650 | 4.650 | 4.500 | 4.500 | 2.245 | 1,800,000 |
| 2024-07-15 | 4.650 | 4.700 | 4.600 | 4.630 | 2.310 | 1,308,000 |
| 2024-07-12 | 4.670 | 4.700 | 4.600 | 4.620 | 2.305 | 836,000 |
| 2024-07-11 | 4.650 | 4.710 | 4.570 | 4.670 | 2.329 | 1,638,000 |
| 2024-07-10 | 4.700 | 4.720 | 4.600 | 4.640 | 2.315 | 686,000 |
| 2024-07-09 | 4.820 | 4.820 | 4.690 | 4.700 | 2.344 | 966,000 |
| 2024-07-08 | 4.850 | 4.850 | 4.720 | 4.780 | 2.384 | 796,000 |
| 2024-07-05 | 5.000 | 5.000 | 4.790 | 4.820 | 2.404 | 1,248,000 |
| 2024-07-04 | 4.860 | 5.020 | 4.850 | 4.960 | 2.474 | 2,580,000 |
| 2024-07-03 | 4.890 | 4.890 | 4.790 | 4.850 | 2.419 | 1,082,000 |
| 2024-07-02 | 4.730 | 4.900 | 4.660 | 4.860 | 2.424 | 1,980,000 |
| 2024-06-28 | 4.600 | 4.750 | 4.540 | 4.730 | 2.359 | 2,902,000 |
| 2024-06-27 | 4.600 | 4.600 | 4.500 | 4.550 | 2.270 | 884,000 |
| 2024-06-26 | 4.550 | 4.690 | 4.490 | 4.590 | 2.290 | 1,604,000 |
| 2024-06-25 | 4.610 | 4.640 | 4.550 | 4.570 | 2.280 | 628,000 |
| 2024-06-24 | 4.680 | 4.730 | 4.560 | 4.630 | 2.310 | 1,020,000 |
| 2024-06-21 | 4.660 | 4.740 | 4.630 | 4.720 | 2.354 | 1,670,000 |
| 2024-06-20 | 4.610 | 4.750 | 4.570 | 4.700 | 2.344 | 1,110,000 |
| 2024-06-19 | 4.840 | 4.920 | 4.550 | 4.650 | 2.320 | 3,162,000 |
| 2024-06-18 | 5.000 | 5.050 | 4.760 | 4.850 | 2.419 | 1,888,000 |
| 2024-06-17 | 5.070 | 5.090 | 4.960 | 4.970 | 2.479 | 1,350,000 |
| 2024-06-14 | 5.080 | 5.130 | 5.000 | 5.060 | 2.524 | 2,740,000 |
| 2024-06-13 | 4.880 | 5.080 | 4.870 | 5.060 | 2.524 | 4,424,000 |
| 2024-06-12 | 4.820 | 4.900 | 4.750 | 4.870 | 2.429 | 1,230,000 |
| 2024-06-11 | 5.060 | 5.080 | 4.550 | 4.820 | 2.404 | 6,992,000 |
| 2024-06-07 | 5.090 | 5.160 | 5.030 | 5.060 | 2.524 | 1,316,000 |
| 2024-06-06 | 5.050 | 5.140 | 5.030 | 5.090 | 2.539 | 1,984,000 |
| 2024-06-05 | 5.120 | 5.150 | 5.010 | 5.050 | 2.519 | 2,022,000 |
| 2024-06-04 | 5.130 | 5.180 | 5.030 | 5.120 | 2.554 | 1,772,000 |
| 2024-06-03 | 5.230 | 5.300 | 5.070 | 5.130 | 2.559 | 2,806,000 |
| 2024-05-31 | 5.200 | 5.250 | 5.190 | 5.200 | 2.594 | 1,702,000 |
| 2024-05-30 | 5.070 | 5.170 | 5.070 | 5.170 | 2.579 | 2,244,000 |
| 2024-05-29 | 5.150 | 5.150 | 5.060 | 5.100 | 2.544 | 1,286,000 |
| 2024-05-28 | 5.240 | 5.250 | 4.990 | 5.120 | 2.554 | 4,562,000 |
| 2024-05-27 | 5.250 | 5.300 | 5.200 | 5.240 | 2.614 | 4,730,000 |
| 2024-05-24 | 5.130 | 5.200 | 5.120 | 5.180 | 2.584 | 2,616,000 |
| 2024-05-23 | 5.160 | 5.210 | 5.070 | 5.130 | 2.559 | 1,584,000 |
| 2024-05-22 | 5.190 | 5.250 | 5.100 | 5.130 | 2.559 | 2,020,000 |
| 2024-05-21 | 5.090 | 5.240 | 4.990 | 5.140 | 2.564 | 4,882,000 |
| 2024-05-20 | 5.120 | 5.150 | 5.000 | 5.060 | 2.524 | 2,794,000 |
| 2024-05-17 | 5.150 | 5.200 | 5.050 | 5.080 | 2.534 | 5,106,000 |
| 2024-05-16 | 5.140 | 5.220 | 4.980 | 5.050 | 2.519 | 5,524,000 |
| 2024-05-14 | 4.820 | 5.090 | 4.820 | 5.070 | 2.529 | 9,804,000 |
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.