Golden Ponder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.465	0.475	0.465	0.465	0.232	240,000
2023-05-16	0.475	0.475	0.475	0.475	0.237	500,000
2023-05-15	0.470	0.475	0.460	0.475	0.237	1,040,000
2023-05-12	0.470	0.470	0.470	0.470	0.234	120,000
2023-05-11	0.485	0.485	0.470	0.470	0.234	320,000
2023-05-10	0.475	0.490	0.475	0.475	0.237	220,000
2023-05-09	0.485	0.485	0.480	0.480	0.239	300,000
2023-05-08	0.475	0.495	0.475	0.485	0.242	240,000
2023-05-05	0.500	0.510	0.500	0.500	0.249	240,000
2023-05-04	0.490	0.495	0.480	0.485	0.242	160,000
2023-05-03	0.490	0.490	0.490	0.490	0.244	80,000
2023-05-02	0.500	0.510	0.490	0.490	0.244	380,000
2023-04-28	0.500	0.500	0.490	0.490	0.244	220,000
2023-04-27	0.500	0.500	0.490	0.490	0.244	340,000
2023-04-21	0.510	0.510	0.510	0.510	0.254	260,000
2023-04-20	0.520	0.540	0.520	0.530	0.264	720,000
2023-04-18	0.510	0.530	0.510	0.520	0.259	340,000
2023-04-17	0.520	0.520	0.520	0.520	0.259	20,000
2023-04-14	0.540	0.540	0.500	0.520	0.259	4,160,000
2023-04-04	0.540	0.560	0.540	0.550	0.274	300,000
2023-04-03	0.520	0.520	0.520	0.520	0.259	140,000
2023-03-30	0.530	0.530	0.465	0.500	0.249	3,160,000
2023-03-29	0.530	0.560	0.520	0.560	0.279	7,260,000
2023-03-27	0.500	0.510	0.500	0.510	0.254	700,000
2023-03-24	0.520	0.520	0.520	0.520	0.259	60,000
2023-03-23	0.530	0.530	0.520	0.520	0.259	220,000
2023-03-22	0.495	0.540	0.495	0.520	0.259	380,000
2023-03-21	0.495	0.495	0.470	0.470	0.234	680,000
2023-03-20	0.510	0.510	0.460	0.460	0.230	2,100,000
2023-03-17	0.500	0.520	0.485	0.520	0.259	900,000
2023-03-16	0.530	0.530	0.480	0.480	0.239	1,360,000
2023-03-15	0.490	0.530	0.490	0.500	0.249	400,000
2023-03-14	0.550	0.560	0.460	0.475	0.237	1,700,000
2023-03-13	0.530	0.550	0.480	0.500	0.249	1,760,000
2023-03-10	0.520	0.580	0.520	0.520	0.259	2,360,000
2023-03-09	0.550	0.600	0.510	0.550	0.274	480,000
2023-03-08	0.580	0.600	0.540	0.560	0.279	1,740,000
2023-03-07	0.600	0.610	0.600	0.610	0.304	280,000
2023-03-06	0.600	0.610	0.600	0.600	0.299	2,940,000
2023-03-03	0.590	0.590	0.580	0.580	0.289	220,000
2023-03-01	0.580	0.580	0.560	0.580	0.289	260,000
2023-02-28	0.590	0.590	0.590	0.590	0.294	40,000
2023-02-24	0.600	0.600	0.600	0.600	0.299	20,000
2023-02-22	0.540	0.540	0.540	0.540	0.269	40,000
2023-02-21	0.600	0.600	0.590	0.600	0.299	560,000
2023-02-20	0.580	0.580	0.580	0.580	0.289	20,000
2023-02-16	0.580	0.580	0.580	0.580	0.289	320,000
2023-02-10	0.590	0.590	0.580	0.580	0.289	240,000
2023-02-09	0.550	0.590	0.550	0.590	0.294	1,040,000
2023-02-08	0.530	0.610	0.420	0.520	0.259	15,900,000
2023-02-07	0.580	0.590	0.580	0.590	0.294	160,000
2023-02-06	0.590	0.590	0.590	0.590	0.294	40,000
2023-02-02	0.580	0.590	0.580	0.590	0.294	80,000
2023-02-01	0.620	0.620	0.580	0.580	0.289	2,060,000
2023-01-31	0.590	0.600	0.590	0.590	0.294	360,000
2023-01-30	0.600	0.600	0.600	0.600	0.299	100,000
2023-01-26	0.570	0.600	0.570	0.600	0.299	360,000
2023-01-20	0.600	0.610	0.570	0.570	0.284	500,000
2023-01-19	0.570	0.570	0.570	0.570	0.284	200,000
2023-01-18	0.580	0.590	0.570	0.570	0.284	360,000

← NewerPage 15 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.