Golden Ponder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.540	0.540	0.510	0.510	0.254	1,440,000
2022-06-30	0.510	0.540	0.500	0.520	0.259	360,000
2022-06-29	0.530	0.530	0.510	0.510	0.254	840,000
2022-06-27	0.510	0.540	0.510	0.530	0.264	2,800,000
2022-06-24	0.520	0.520	0.510	0.510	0.254	580,000
2022-06-23	0.500	0.510	0.500	0.510	0.254	340,000
2022-06-22	0.510	0.520	0.510	0.520	0.259	2,140,000
2022-06-21	0.500	0.510	0.500	0.510	0.254	500,000
2022-06-20	0.455	0.500	0.455	0.500	0.249	2,780,000
2022-06-17	0.460	0.465	0.450	0.460	0.230	1,380,000
2022-06-16	0.470	0.470	0.465	0.470	0.234	1,320,000
2022-06-15	0.475	0.480	0.470	0.480	0.239	860,000
2022-06-14	0.485	0.490	0.480	0.490	0.244	860,000
2022-06-13	0.490	0.495	0.490	0.490	0.244	1,220,000
2022-06-10	0.520	0.520	0.490	0.490	0.244	3,200,000
2022-06-09	0.500	0.550	0.500	0.520	0.259	2,760,000
2022-06-08	0.510	0.510	0.500	0.500	0.249	1,940,000
2022-06-07	0.510	0.520	0.510	0.520	0.259	580,000
2022-06-06	0.530	0.530	0.520	0.520	0.259	320,000
2022-06-02	0.540	0.540	0.500	0.530	0.264	3,140,000
2022-06-01	0.520	0.540	0.520	0.540	0.269	560,000
2022-05-31	0.550	0.550	0.530	0.530	0.264	2,340,000
2022-05-30	0.500	0.550	0.490	0.550	0.274	44,860,000
2022-05-27	0.485	0.500	0.470	0.500	0.249	11,980,000
2022-05-26	0.540	0.540	0.470	0.480	0.239	4,020,000
2022-05-25	0.480	0.540	0.465	0.540	0.269	4,520,000
2022-05-24	0.490	0.490	0.445	0.480	0.239	11,380,000
2022-05-23	0.500	0.510	0.490	0.490	0.244	2,160,000
2022-05-20	0.520	0.530	0.475	0.520	0.259	2,460,000
2022-05-19	0.660	0.660	0.310	0.520	0.259	28,200,000
2022-05-18	0.700	0.720	0.630	0.660	0.329	8,360,000
2022-05-17	0.660	0.720	0.600	0.700	0.349	7,080,000
2022-05-16	0.600	0.650	0.600	0.650	0.324	4,960,000
2022-05-13	0.590	0.620	0.550	0.600	0.299	3,560,000
2022-05-12	0.700	0.730	0.530	0.590	0.294	61,200,000
2022-05-11	0.610	0.710	0.600	0.700	0.349	98,020,000
2022-05-10	0.510	0.620	0.510	0.590	0.294	33,800,000
2022-05-06	0.500	0.530	0.500	0.510	0.254	3,580,000
2022-05-05	0.485	0.490	0.480	0.490	0.244	4,000,000
2022-05-04	0.470	0.480	0.460	0.460	0.230	720,000
2022-05-03	0.470	0.480	0.465	0.465	0.232	1,200,000
2022-04-29	0.480	0.480	0.475	0.475	0.237	300,000
2022-04-28	0.470	0.480	0.465	0.480	0.239	540,000
2022-04-27	0.470	0.470	0.470	0.470	0.234	180,000
2022-04-26	0.495	0.500	0.470	0.470	0.234	2,980,000
2022-04-25	0.465	0.470	0.465	0.465	0.232	360,000
2022-04-22	0.530	0.530	0.465	0.470	0.234	4,620,000
2022-04-21	0.475	0.520	0.465	0.520	0.259	700,000
2022-04-20	0.480	0.480	0.470	0.475	0.237	240,000
2022-04-19	0.480	0.495	0.480	0.495	0.247	2,000,000
2022-04-14	0.475	0.475	0.470	0.470	0.234	440,000
2022-04-13	0.470	0.500	0.470	0.490	0.244	900,000
2022-04-12	0.490	0.500	0.475	0.480	0.239	1,740,000
2022-04-11	0.500	0.520	0.470	0.480	0.239	1,460,000
2022-04-08	0.485	0.520	0.485	0.500	0.249	2,180,000
2022-04-07	0.520	0.520	0.500	0.500	0.249	2,840,000
2022-04-06	0.520	0.520	0.495	0.520	0.259	1,760,000
2022-04-04	0.510	0.520	0.500	0.520	0.259	2,380,000
2022-04-01	0.510	0.520	0.500	0.520	0.259	4,260,000
2022-03-31	0.510	0.520	0.485	0.520	0.259	4,080,000

← NewerPage 18 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.