Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.780 | 4.810 | 4.660 | 4.780 | 2.384 | 5,320,000 |
| 2024-05-10 | 4.700 | 4.720 | 4.600 | 4.710 | 2.349 | 1,992,000 |
| 2024-05-09 | 4.620 | 4.710 | 4.520 | 4.600 | 2.295 | 5,420,000 |
| 2024-05-08 | 4.500 | 4.800 | 4.400 | 4.600 | 2.295 | 7,490,800 |
| 2024-05-07 | 4.020 | 4.440 | 4.010 | 4.340 | 2.165 | 4,186,000 |
| 2024-05-06 | 4.000 | 4.040 | 3.970 | 4.010 | 2.000 | 2,058,000 |
| 2024-05-03 | 3.900 | 4.000 | 3.850 | 3.940 | 1.965 | 2,602,000 |
| 2024-05-02 | 3.650 | 3.800 | 3.640 | 3.800 | 1.896 | 2,450,000 |
| 2024-04-30 | 3.680 | 3.700 | 3.590 | 3.650 | 1.821 | 1,926,000 |
| 2024-04-29 | 3.600 | 3.770 | 3.600 | 3.610 | 1.801 | 2,690,000 |
| 2024-04-26 | 3.520 | 3.600 | 3.520 | 3.600 | 1.796 | 1,612,000 |
| 2024-04-25 | 3.490 | 3.550 | 3.490 | 3.520 | 1.756 | 920,000 |
| 2024-04-24 | 3.480 | 3.520 | 3.480 | 3.490 | 1.741 | 600,000 |
| 2024-04-23 | 3.500 | 3.550 | 3.470 | 3.480 | 1.736 | 628,000 |
| 2024-04-22 | 3.490 | 3.550 | 3.430 | 3.490 | 1.741 | 1,106,000 |
| 2024-04-19 | 3.500 | 3.560 | 3.480 | 3.490 | 1.741 | 720,000 |
| 2024-04-18 | 3.560 | 3.570 | 3.450 | 3.490 | 1.741 | 750,000 |
| 2024-04-17 | 3.430 | 3.570 | 3.430 | 3.550 | 1.771 | 884,000 |
| 2024-04-16 | 3.510 | 3.510 | 3.410 | 3.420 | 1.706 | 1,702,000 |
| 2024-04-15 | 3.570 | 3.650 | 3.510 | 3.510 | 1.751 | 1,470,000 |
| 2024-04-12 | 3.600 | 3.650 | 3.600 | 3.600 | 1.796 | 1,522,000 |
| 2024-04-11 | 3.610 | 3.660 | 3.570 | 3.620 | 1.806 | 1,910,000 |
| 2024-04-10 | 3.600 | 3.670 | 3.590 | 3.640 | 1.816 | 1,278,000 |
| 2024-04-09 | 3.630 | 3.700 | 3.520 | 3.600 | 1.796 | 3,206,000 |
| 2024-04-08 | 3.340 | 3.640 | 3.280 | 3.630 | 1.811 | 3,418,000 |
| 2024-04-05 | 3.390 | 3.460 | 3.250 | 3.340 | 1.666 | 4,244,000 |
| 2024-04-03 | 3.390 | 3.410 | 3.350 | 3.390 | 1.691 | 1,334,000 |
| 2024-04-02 | 3.580 | 3.600 | 3.110 | 3.420 | 1.706 | 2,656,000 |
| 2024-03-28 | 3.640 | 3.640 | 3.550 | 3.600 | 1.796 | 1,400,000 |
| 2024-03-27 | 3.580 | 3.650 | 3.580 | 3.640 | 1.816 | 2,300,000 |
| 2024-03-26 | 3.630 | 3.630 | 3.590 | 3.620 | 1.806 | 1,220,000 |
| 2024-03-25 | 3.590 | 3.650 | 3.510 | 3.640 | 1.816 | 1,540,000 |
| 2024-03-22 | 3.500 | 3.620 | 3.420 | 3.620 | 1.806 | 3,696,000 |
| 2024-03-21 | 3.510 | 3.530 | 3.490 | 3.520 | 1.756 | 1,320,000 |
| 2024-03-20 | 3.540 | 3.540 | 3.450 | 3.470 | 1.731 | 1,840,000 |
| 2024-03-19 | 3.550 | 3.550 | 3.480 | 3.520 | 1.756 | 2,340,000 |
| 2024-03-18 | 3.500 | 3.580 | 3.440 | 3.520 | 1.756 | 3,140,000 |
| 2024-03-15 | 3.400 | 3.470 | 3.360 | 3.430 | 1.711 | 2,460,000 |
| 2024-03-14 | 3.500 | 3.510 | 3.400 | 3.400 | 1.696 | 2,220,000 |
| 2024-03-13 | 3.530 | 3.560 | 3.430 | 3.470 | 1.731 | 3,880,000 |
| 2024-03-12 | 3.260 | 3.550 | 3.260 | 3.500 | 1.746 | 4,680,000 |
| 2024-03-11 | 3.320 | 3.340 | 3.200 | 3.340 | 1.666 | 3,140,000 |
| 2024-03-08 | 3.260 | 3.340 | 3.220 | 3.310 | 1.651 | 2,440,000 |
| 2024-03-07 | 3.300 | 3.390 | 3.240 | 3.240 | 1.616 | 3,900,000 |
| 2024-03-06 | 3.250 | 3.300 | 3.230 | 3.280 | 1.636 | 3,440,000 |
| 2024-03-05 | 3.250 | 3.280 | 3.220 | 3.240 | 1.616 | 2,060,000 |
| 2024-03-04 | 3.250 | 3.320 | 3.200 | 3.260 | 1.626 | 2,180,000 |
| 2024-03-01 | 3.360 | 3.360 | 3.090 | 3.240 | 1.616 | 3,580,000 |
| 2024-02-29 | 3.160 | 3.600 | 3.100 | 3.360 | 1.676 | 13,300,000 |
| 2024-02-28 | 3.030 | 3.160 | 3.030 | 3.110 | 1.551 | 6,420,000 |
| 2024-02-27 | 2.840 | 3.070 | 2.820 | 3.030 | 1.511 | 13,380,000 |
| 2024-02-26 | 2.500 | 2.820 | 2.500 | 2.800 | 1.397 | 9,900,000 |
| 2024-02-23 | 2.420 | 2.500 | 2.370 | 2.500 | 1.247 | 2,300,000 |
| 2024-02-22 | 2.550 | 2.560 | 2.430 | 2.450 | 1.222 | 2,020,000 |
| 2024-02-21 | 2.530 | 2.600 | 2.480 | 2.550 | 1.272 | 6,120,000 |
| 2024-02-20 | 2.430 | 2.530 | 2.360 | 2.500 | 1.247 | 7,600,000 |
| 2024-02-19 | 2.220 | 2.360 | 2.150 | 2.360 | 1.177 | 4,680,000 |
| 2024-02-16 | 2.090 | 2.200 | 2.090 | 2.130 | 1.063 | 1,500,000 |
| 2024-02-15 | 2.130 | 2.150 | 2.100 | 2.100 | 1.048 | 1,200,000 |
| 2024-02-14 | 2.110 | 2.180 | 2.100 | 2.110 | 1.053 | 1,180,000 |
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.