Golden Ponder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.100	1.340	1.100	1.320	0.658	13,960,000
2023-11-13	0.970	1.100	0.970	1.100	0.549	6,340,000
2023-11-10	0.880	0.980	0.840	0.970	0.484	8,037,000
2023-11-09	0.770	0.930	0.750	0.900	0.449	9,220,000
2023-11-08	0.750	0.770	0.750	0.750	0.374	20,000
2023-11-07	0.740	0.770	0.740	0.740	0.369	120,000
2023-11-06	0.740	0.760	0.740	0.750	0.374	660,000
2023-11-03	0.750	0.760	0.740	0.740	0.369	1,980,000
2023-11-02	0.740	0.740	0.740	0.740	0.369	80,000
2023-11-01	0.750	0.750	0.740	0.740	0.369	1,360,000
2023-10-31	0.750	0.750	0.750	0.750	0.374	40,000
2023-10-30	0.760	0.760	0.730	0.740	0.369	720,000
2023-10-27	0.760	0.760	0.730	0.740	0.369	300,000
2023-10-26	0.740	0.750	0.730	0.730	0.364	220,000
2023-10-25	0.750	0.750	0.740	0.750	0.374	300,000
2023-10-24	0.750	0.750	0.730	0.750	0.374	820,000
2023-10-20	0.760	0.760	0.740	0.740	0.369	820,000
2023-10-19	0.760	0.790	0.750	0.760	0.379	860,000
2023-10-18	0.780	0.800	0.750	0.790	0.394	1,220,000
2023-10-17	0.720	0.780	0.720	0.780	0.389	3,780,000
2023-10-16	0.710	0.750	0.700	0.730	0.364	3,600,000
2023-10-13	0.720	0.750	0.700	0.710	0.354	2,760,000
2023-10-12	0.710	0.760	0.670	0.720	0.359	3,240,000
2023-10-11	0.610	0.720	0.610	0.700	0.349	2,880,000
2023-10-10	0.650	0.690	0.650	0.650	0.324	780,000
2023-10-09	0.630	0.640	0.620	0.640	0.319	40,000
2023-10-06	0.650	0.690	0.620	0.640	0.319	720,000
2023-10-04	0.630	0.710	0.630	0.640	0.319	1,260,000
2023-10-03	0.620	0.650	0.600	0.610	0.304	1,340,000
2023-09-29	0.640	0.640	0.570	0.620	0.309	2,820,000
2023-09-28	0.680	0.680	0.580	0.640	0.319	1,700,000
2023-09-27	0.660	0.670	0.650	0.660	0.329	860,000
2023-09-26	0.660	0.690	0.650	0.660	0.329	760,000
2023-09-25	0.680	0.680	0.660	0.660	0.329	460,000
2023-09-22	0.700	0.710	0.670	0.680	0.339	940,000
2023-09-21	0.690	0.740	0.690	0.710	0.354	920,000
2023-09-20	0.680	0.690	0.650	0.670	0.334	1,540,000
2023-09-19	0.730	0.730	0.660	0.680	0.339	840,000
2023-09-18	0.800	0.800	0.680	0.730	0.364	2,800,000
2023-09-15	0.720	0.800	0.720	0.790	0.394	8,380,000
2023-09-14	0.660	0.750	0.660	0.710	0.354	8,900,000
2023-09-13	0.650	0.660	0.650	0.660	0.329	580,000
2023-09-12	0.660	0.660	0.640	0.650	0.324	1,300,000
2023-09-11	0.610	0.660	0.610	0.650	0.324	1,220,000
2023-09-07	0.640	0.650	0.630	0.630	0.314	2,000,000
2023-09-06	0.630	0.650	0.620	0.640	0.319	1,340,000
2023-09-05	0.630	0.630	0.610	0.610	0.304	940,000
2023-09-04	0.600	0.640	0.600	0.630	0.314	1,520,000
2023-08-31	0.560	0.620	0.560	0.600	0.299	1,120,000
2023-08-30	0.580	0.680	0.550	0.560	0.279	10,760,000
2023-08-29	0.485	0.580	0.485	0.560	0.279	6,300,000
2023-08-28	0.495	0.530	0.485	0.500	0.249	3,780,000
2023-08-25	0.480	0.510	0.480	0.485	0.242	720,000
2023-08-24	0.465	0.510	0.465	0.475	0.237	4,280,000
2023-08-23	0.405	0.465	0.405	0.450	0.225	1,740,000
2023-08-22	0.410	0.445	0.410	0.435	0.217	1,960,000
2023-08-21	0.385	0.400	0.385	0.400	0.200	260,000
2023-08-18	0.405	0.425	0.395	0.395	0.197	1,360,000
2023-08-17	0.370	0.445	0.370	0.415	0.207	20,340,000
2023-08-16	0.370	0.390	0.360	0.360	0.180	3,780,000

← NewerPage 13 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.