Golden Ponder Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.070	2.140	2.070	2.080	1.038	520,000
2024-02-08	2.020	2.080	2.020	2.070	1.033	1,060,000
2024-02-07	2.070	2.090	2.030	2.030	1.013	1,020,000
2024-02-06	2.090	2.090	2.060	2.070	1.033	1,060,000
2024-02-05	2.030	2.080	1.990	2.050	1.023	1,920,000
2024-02-02	2.050	2.080	2.020	2.030	1.013	1,240,000
2024-02-01	2.130	2.200	2.020	2.040	1.018	2,480,000
2024-01-31	2.100	2.130	2.070	2.130	1.063	1,420,000
2024-01-30	2.100	2.130	2.100	2.100	1.048	1,100,000
2024-01-29	2.080	2.120	2.070	2.100	1.048	1,600,000
2024-01-26	2.080	2.120	2.030	2.030	1.013	1,400,000
2024-01-25	2.130	2.130	2.050	2.060	1.028	1,140,000
2024-01-24	1.990	2.170	1.990	2.130	1.063	2,500,000
2024-01-23	1.890	2.050	1.820	1.950	0.973	1,400,000
2024-01-22	2.100	2.150	1.880	1.930	0.963	6,760,000
2024-01-19	2.130	2.180	2.060	2.110	1.053	800,000
2024-01-18	2.170	2.170	2.130	2.130	1.063	540,000
2024-01-17	2.140	2.160	2.130	2.160	1.077	1,220,000
2024-01-16	2.220	2.230	2.100	2.150	1.072	3,340,000
2024-01-15	2.270	2.270	2.210	2.240	1.117	760,000
2024-01-12	2.330	2.360	2.240	2.270	1.132	1,160,000
2024-01-11	2.230	2.340	2.230	2.330	1.162	2,240,000
2024-01-10	2.270	2.280	2.210	2.260	1.127	1,520,000
2024-01-09	2.330	2.330	2.200	2.250	1.122	1,660,000
2024-01-08	2.320	2.350	2.130	2.300	1.147	1,580,000
2024-01-05	2.320	2.360	2.250	2.280	1.137	1,360,000
2024-01-04	2.430	2.480	2.280	2.320	1.157	2,960,000
2024-01-03	2.350	2.490	2.300	2.410	1.202	5,160,000
2024-01-02	2.080	2.330	2.080	2.300	1.147	5,960,000
2023-12-29	1.960	2.070	1.960	2.050	1.023	3,382,000
2023-12-28	1.960	1.990	1.940	1.950	0.973	1,260,000
2023-12-27	1.970	2.010	1.880	1.940	0.968	2,700,000
2023-12-22	1.990	1.990	1.950	1.950	0.973	1,120,000
2023-12-21	1.980	1.980	1.950	1.970	0.983	920,000
2023-12-20	1.960	1.980	1.950	1.960	0.978	1,000,000
2023-12-19	1.970	2.030	1.950	1.950	0.973	1,780,000
2023-12-18	1.950	2.000	1.950	1.950	0.973	1,280,000
2023-12-15	1.990	2.010	1.930	1.950	0.973	2,780,000
2023-12-14	1.990	2.050	1.960	1.980	0.988	5,480,000
2023-12-13	2.100	2.100	1.960	2.010	1.003	2,220,000
2023-12-12	1.960	2.050	1.940	1.990	0.993	6,220,000
2023-12-11	1.910	2.100	1.850	1.950	0.973	10,180,000
2023-12-08	1.680	1.930	1.650	1.900	0.948	15,560,000
2023-12-07	1.500	1.660	1.500	1.650	0.823	6,960,000
2023-12-06	1.500	1.510	1.490	1.490	0.743	2,580,000
2023-12-05	1.410	1.510	1.410	1.500	0.748	5,720,000
2023-12-04	1.420	1.420	1.400	1.400	0.698	1,740,000
2023-12-01	1.410	1.410	1.370	1.410	0.703	1,860,000
2023-11-30	1.400	1.410	1.390	1.390	0.693	1,640,000
2023-11-29	1.400	1.410	1.380	1.390	0.693	1,360,000
2023-11-28	1.420	1.430	1.380	1.400	0.698	1,460,000
2023-11-27	1.400	1.400	1.390	1.400	0.698	1,580,000
2023-11-24	1.350	1.400	1.340	1.390	0.693	3,160,000
2023-11-23	1.380	1.400	1.360	1.370	0.683	2,140,000
2023-11-22	1.370	1.410	1.360	1.370	0.683	3,140,000
2023-11-21	1.370	1.450	1.310	1.360	0.678	3,860,000
2023-11-20	1.450	1.490	1.300	1.350	0.673	5,960,000
2023-11-17	1.400	1.450	1.310	1.420	0.708	17,080,000
2023-11-16	1.310	1.400	1.300	1.370	0.683	9,460,000
2023-11-15	1.350	1.380	1.120	1.280	0.639	10,780,000

← NewerPage 12 of 20 · 1,179 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.