Golden Ponder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.600	0.620	0.590	0.600	0.299	3,500,000
2022-09-28	0.590	0.590	0.570	0.580	0.289	1,140,000
2022-09-27	0.510	0.600	0.510	0.590	0.294	3,400,000
2022-09-26	0.500	0.510	0.500	0.510	0.254	1,520,000
2022-09-23	0.500	0.500	0.495	0.500	0.249	540,000
2022-09-22	0.490	0.490	0.490	0.490	0.244	440,000
2022-09-21	0.500	0.500	0.490	0.490	0.244	1,160,000
2022-09-20	0.490	0.490	0.485	0.490	0.244	1,920,000
2022-09-19	0.490	0.490	0.490	0.490	0.244	1,340,000
2022-09-16	0.485	0.485	0.480	0.485	0.242	980,000
2022-09-15	0.490	0.540	0.490	0.490	0.244	80,000
2022-09-14	0.465	0.485	0.460	0.485	0.242	1,260,000
2022-09-13	0.465	0.465	0.455	0.465	0.232	380,000
2022-09-09	0.460	0.460	0.450	0.460	0.230	700,000
2022-09-07	0.445	0.455	0.440	0.445	0.222	760,000
2022-09-06	0.455	0.460	0.440	0.440	0.220	240,000
2022-09-05	0.455	0.455	0.435	0.435	0.217	800,000
2022-09-02	0.435	0.455	0.430	0.435	0.217	140,000
2022-09-01	0.450	0.455	0.435	0.435	0.217	340,000
2022-08-31	0.425	0.430	0.420	0.430	0.215	140,000
2022-08-30	0.435	0.440	0.435	0.440	0.220	320,000
2022-08-26	0.465	0.465	0.460	0.460	0.230	960,000
2022-08-25	0.465	0.465	0.465	0.465	0.232	200,000
2022-08-24	0.455	0.455	0.455	0.455	0.227	200,000
2022-08-23	0.460	0.460	0.440	0.455	0.227	1,720,000
2022-08-22	0.455	0.460	0.450	0.460	0.230	720,000
2022-08-19	0.455	0.455	0.455	0.455	0.227	80,000
2022-08-18	0.360	0.465	0.360	0.455	0.227	1,160,000
2022-08-17	0.470	0.470	0.360	0.400	0.200	4,600,000
2022-08-16	0.435	0.460	0.435	0.450	0.225	520,000
2022-08-15	0.410	0.435	0.410	0.435	0.217	660,000
2022-08-12	0.460	0.460	0.460	0.460	0.230	140,000
2022-08-11	0.460	0.460	0.460	0.460	0.230	180,000
2022-08-10	0.455	0.455	0.455	0.455	0.227	420,000
2022-08-09	0.390	0.480	0.390	0.460	0.230	2,160,000
2022-08-08	0.430	0.455	0.430	0.455	0.227	60,000
2022-08-05	0.450	0.455	0.450	0.455	0.227	100,000
2022-08-04	0.415	0.420	0.415	0.420	0.210	140,000
2022-08-03	0.410	0.415	0.410	0.415	0.207	700,000
2022-08-02	0.375	0.425	0.375	0.415	0.207	1,680,000
2022-08-01	0.445	0.460	0.375	0.440	0.220	1,540,000
2022-07-29	0.475	0.475	0.445	0.445	0.222	1,540,000
2022-07-28	0.480	0.480	0.475	0.480	0.239	2,280,000
2022-07-27	0.480	0.480	0.480	0.480	0.239	780,000
2022-07-26	0.470	0.480	0.470	0.480	0.239	180,000
2022-07-25	0.450	0.465	0.435	0.465	0.232	1,040,000
2022-07-22	0.480	0.480	0.455	0.455	0.227	3,700,000
2022-07-21	0.485	0.495	0.465	0.480	0.239	860,000
2022-07-20	0.480	0.510	0.445	0.485	0.242	3,060,000
2022-07-19	0.510	0.510	0.480	0.500	0.249	2,640,000
2022-07-18	0.540	0.540	0.530	0.530	0.264	280,000
2022-07-15	0.500	0.520	0.500	0.520	0.259	360,000
2022-07-14	0.510	0.510	0.510	0.510	0.254	4,480,000
2022-07-13	0.520	0.520	0.520	0.520	0.259	4,000,000
2022-07-12	0.530	0.530	0.530	0.530	0.264	280,000
2022-07-11	0.530	0.530	0.530	0.530	0.264	300,000
2022-07-08	0.520	0.520	0.520	0.520	0.259	40,000
2022-07-07	0.510	0.530	0.510	0.530	0.264	140,000
2022-07-06	0.540	0.540	0.520	0.520	0.259	420,000
2022-07-05	0.530	0.530	0.500	0.530	0.264	740,000

← NewerPage 17 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.