Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.130 | 3.130 | 3.060 | 3.110 | 3.103 | 5,694,000 |
| 2026-04-24 | 3.170 | 3.170 | 3.040 | 3.130 | 3.123 | 5,133,000 |
| 2026-04-23 | 3.110 | 3.180 | 3.090 | 3.090 | 3.083 | 6,372,000 |
| 2026-04-22 | 3.210 | 3.210 | 3.090 | 3.150 | 3.143 | 5,618,000 |
| 2026-04-21 | 3.180 | 3.180 | 3.130 | 3.150 | 3.143 | 6,046,000 |
| 2026-04-20 | 3.190 | 3.210 | 3.130 | 3.170 | 3.162 | 7,471,000 |
| 2026-04-17 | 3.200 | 3.210 | 3.150 | 3.190 | 3.182 | 6,512,000 |
| 2026-04-16 | 3.240 | 3.240 | 3.120 | 3.170 | 3.162 | 6,129,000 |
| 2026-04-15 | 3.190 | 3.250 | 3.190 | 3.220 | 3.212 | 7,744,000 |
| 2026-04-14 | 3.200 | 3.220 | 3.140 | 3.200 | 3.192 | 7,056,000 |
| 2026-04-13 | 3.150 | 3.180 | 3.100 | 3.170 | 3.162 | 7,345,000 |
| 2026-04-10 | 3.170 | 3.200 | 3.140 | 3.160 | 3.153 | 7,242,000 |
| 2026-04-09 | 3.140 | 3.190 | 3.100 | 3.160 | 3.153 | 6,758,000 |
| 2026-04-08 | 3.080 | 3.140 | 3.060 | 3.140 | 3.133 | 7,150,000 |
| 2026-04-02 | 3.110 | 3.110 | 3.040 | 3.060 | 3.053 | 7,276,000 |
| 2026-04-01 | 3.100 | 3.110 | 3.060 | 3.100 | 3.093 | 6,817,000 |
| 2026-03-31 | 3.100 | 3.100 | 3.020 | 3.070 | 3.063 | 6,085,000 |
| 2026-03-30 | 3.120 | 3.120 | 3.030 | 3.060 | 3.053 | 7,681,000 |
| 2026-03-27 | 3.080 | 3.160 | 3.050 | 3.120 | 3.113 | 8,821,000 |
| 2026-03-26 | 3.130 | 3.130 | 3.070 | 3.080 | 3.073 | 7,427,000 |
| 2026-03-25 | 3.140 | 3.160 | 3.060 | 3.120 | 3.113 | 6,999,000 |
| 2026-03-24 | 3.070 | 3.170 | 3.040 | 3.140 | 3.133 | 7,176,000 |
| 2026-03-23 | 3.130 | 3.130 | 3.010 | 3.050 | 3.043 | 7,161,000 |
| 2026-03-20 | 3.150 | 3.170 | 3.110 | 3.130 | 3.123 | 7,828,000 |
| 2026-03-19 | 3.180 | 3.180 | 3.140 | 3.150 | 3.143 | 7,201,000 |
| 2026-03-18 | 3.140 | 3.200 | 3.110 | 3.180 | 3.172 | 9,221,763 |
| 2026-03-17 | 3.200 | 3.220 | 3.130 | 3.130 | 3.123 | 8,250,000 |
| 2026-03-16 | 3.190 | 3.210 | 3.140 | 3.200 | 3.192 | 8,147,000 |
| 2026-03-13 | 3.210 | 3.230 | 3.160 | 3.190 | 3.182 | 7,888,000 |
| 2026-03-12 | 3.270 | 3.270 | 3.130 | 3.210 | 3.202 | 8,011,000 |
| 2026-03-11 | 3.270 | 3.310 | 3.180 | 3.210 | 3.202 | 7,433,000 |
| 2026-03-10 | 3.190 | 3.280 | 3.190 | 3.260 | 3.252 | 9,197,000 |
| 2026-03-09 | 3.150 | 3.200 | 3.090 | 3.180 | 3.172 | 9,148,000 |
| 2026-03-06 | 3.200 | 3.200 | 3.130 | 3.150 | 3.143 | 8,571,000 |
| 2026-03-05 | 3.140 | 3.220 | 3.120 | 3.160 | 3.153 | 8,222,000 |
| 2026-03-04 | 3.140 | 3.190 | 3.100 | 3.140 | 3.133 | 9,609,000 |
| 2026-03-03 | 3.120 | 3.200 | 3.100 | 3.160 | 3.153 | 8,158,000 |
| 2026-03-02 | 3.140 | 3.180 | 3.050 | 3.070 | 3.063 | 9,444,000 |
| 2026-02-27 | 3.180 | 3.220 | 3.120 | 3.190 | 3.182 | 9,199,000 |
| 2026-02-26 | 3.210 | 3.230 | 3.140 | 3.160 | 3.153 | 8,951,000 |
| 2026-02-25 | 3.280 | 3.280 | 3.180 | 3.200 | 3.192 | 8,626,000 |
| 2026-02-24 | 3.300 | 3.300 | 3.210 | 3.260 | 3.252 | 9,758,000 |
| 2026-02-23 | 3.290 | 3.300 | 3.230 | 3.300 | 3.292 | 8,276,000 |
| 2026-02-20 | 3.270 | 3.350 | 3.210 | 3.280 | 3.272 | 8,556,000 |
| 2026-02-16 | 3.180 | 3.260 | 3.100 | 3.260 | 3.252 | 4,479,000 |
| 2026-02-13 | 3.130 | 3.160 | 3.090 | 3.150 | 3.143 | 9,988,000 |
| 2026-02-12 | 3.150 | 3.180 | 3.110 | 3.130 | 3.123 | 9,471,000 |
| 2026-02-11 | 3.140 | 3.170 | 3.090 | 3.160 | 3.153 | 9,808,000 |
| 2026-02-10 | 3.190 | 3.210 | 3.120 | 3.150 | 3.143 | 8,490,002 |
| 2026-02-09 | 3.300 | 3.300 | 3.080 | 3.180 | 3.172 | 11,458,000 |
| 2026-02-06 | 3.170 | 3.240 | 3.130 | 3.190 | 3.182 | 10,702,000 |
| 2026-02-05 | 3.240 | 3.240 | 3.140 | 3.210 | 3.202 | 9,056,001 |
| 2026-02-04 | 3.260 | 3.300 | 3.160 | 3.190 | 3.182 | 8,919,000 |
| 2026-02-03 | 3.280 | 3.330 | 3.220 | 3.260 | 3.252 | 8,181,000 |
| 2026-02-02 | 3.290 | 3.300 | 3.230 | 3.280 | 3.272 | 10,985,000 |
| 2026-01-30 | 3.390 | 3.400 | 3.230 | 3.290 | 3.282 | 10,635,000 |
| 2026-01-29 | 3.350 | 3.420 | 3.340 | 3.390 | 3.382 | 11,733,000 |
| 2026-01-28 | 3.430 | 3.480 | 3.360 | 3.390 | 3.382 | 9,703,003 |
| 2026-01-27 | 3.330 | 3.480 | 3.330 | 3.430 | 3.422 | 16,639,000 |
| 2026-01-26 | 3.170 | 3.360 | 3.100 | 3.330 | 3.322 | 20,373,000 |
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.