Golden Ponder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.355	0.370	0.355	0.360	0.180	220,000
2023-08-14	0.350	0.360	0.350	0.360	0.180	140,000
2023-08-10	0.360	0.380	0.355	0.360	0.180	400,000
2023-08-09	0.355	0.375	0.355	0.360	0.180	300,000
2023-08-08	0.355	0.370	0.355	0.360	0.180	680,000
2023-08-07	0.350	0.370	0.340	0.355	0.177	880,000
2023-08-04	0.370	0.380	0.365	0.365	0.182	560,000
2023-08-03	0.335	0.380	0.335	0.360	0.180	1,100,000
2023-08-02	0.350	0.350	0.345	0.345	0.172	1,160,000
2023-08-01	0.350	0.370	0.325	0.350	0.175	2,400,000
2023-07-31	0.345	0.355	0.345	0.355	0.177	220,000
2023-07-28	0.360	0.365	0.345	0.345	0.172	1,660,000
2023-07-27	0.370	0.390	0.360	0.365	0.182	1,180,000
2023-07-26	0.390	0.390	0.370	0.370	0.185	1,180,000
2023-07-25	0.370	0.380	0.360	0.365	0.182	1,500,000
2023-07-24	0.345	0.375	0.340	0.355	0.177	1,600,000
2023-07-21	0.350	0.370	0.325	0.340	0.170	1,680,000
2023-07-20	0.310	0.315	0.305	0.305	0.152	680,000
2023-07-19	0.305	0.315	0.305	0.305	0.152	340,000
2023-07-18	0.305	0.335	0.300	0.310	0.155	1,440,000
2023-07-14	0.315	0.315	0.305	0.305	0.152	640,000
2023-07-13	0.290	0.325	0.290	0.315	0.157	1,500,000
2023-07-12	0.360	0.360	0.280	0.295	0.147	3,260,000
2023-07-11	0.370	0.375	0.360	0.360	0.180	600,000
2023-07-10	0.370	0.380	0.370	0.370	0.185	120,000
2023-07-07	0.370	0.380	0.370	0.370	0.185	460,000
2023-07-06	0.395	0.405	0.365	0.370	0.185	2,620,000
2023-07-05	0.405	0.405	0.395	0.395	0.197	1,800,000
2023-07-04	0.430	0.430	0.400	0.405	0.202	1,060,000
2023-07-03	0.445	0.445	0.420	0.420	0.210	500,000
2023-06-30	0.435	0.435	0.430	0.435	0.217	660,000
2023-06-29	0.410	0.420	0.410	0.415	0.207	1,640,000
2023-06-28	0.400	0.410	0.400	0.400	0.200	80,000
2023-06-27	0.395	0.400	0.395	0.395	0.197	1,080,000
2023-06-26	0.370	0.390	0.350	0.385	0.192	2,180,000
2023-06-23	0.340	0.365	0.340	0.365	0.182	1,060,000
2023-06-21	0.380	0.380	0.350	0.360	0.180	5,180,000
2023-06-20	0.395	0.395	0.380	0.380	0.190	2,700,000
2023-06-19	0.405	0.405	0.390	0.395	0.197	2,460,000
2023-06-16	0.415	0.425	0.405	0.405	0.202	2,980,000
2023-06-15	0.420	0.420	0.415	0.415	0.207	200,000
2023-06-14	0.425	0.425	0.420	0.420	0.210	700,000
2023-06-13	0.420	0.440	0.420	0.425	0.212	1,960,000
2023-06-12	0.430	0.450	0.420	0.430	0.215	2,340,000
2023-06-09	0.425	0.425	0.410	0.415	0.207	300,000
2023-06-08	0.425	0.425	0.420	0.420	0.210	220,000
2023-06-07	0.425	0.430	0.425	0.430	0.215	420,000
2023-06-06	0.425	0.430	0.415	0.420	0.210	340,000
2023-06-05	0.450	0.450	0.425	0.425	0.212	360,000
2023-06-02	0.440	0.440	0.430	0.430	0.215	620,000
2023-06-01	0.425	0.435	0.420	0.420	0.210	300,000
2023-05-31	0.455	0.455	0.420	0.440	0.220	1,040,000
2023-05-30	0.435	0.460	0.430	0.430	0.215	480,000
2023-05-29	0.430	0.460	0.430	0.440	0.220	640,000
2023-05-25	0.430	0.440	0.420	0.430	0.215	840,000
2023-05-24	0.430	0.440	0.430	0.430	0.215	280,000
2023-05-23	0.440	0.440	0.430	0.430	0.215	280,000
2023-05-22	0.450	0.450	0.435	0.435	0.217	360,000
2023-05-19	0.460	0.460	0.410	0.450	0.225	4,920,000
2023-05-18	0.465	0.470	0.460	0.470	0.234	1,880,000

← NewerPage 14 of 20 · 1,182 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.