Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2.920 | 3.160 | 2.920 | 3.020 | 3.013 | 10,611,000 |
| 2025-10-24 | 2.890 | 2.960 | 2.890 | 2.920 | 2.913 | 3,926,000 |
| 2025-10-23 | 3.050 | 3.050 | 2.880 | 2.890 | 2.883 | 9,395,000 |
| 2025-10-22 | 3.170 | 3.230 | 3.010 | 3.040 | 3.033 | 12,078,000 |
| 2025-10-21 | 3.250 | 3.370 | 3.110 | 3.160 | 3.153 | 28,078,000 |
| 2025-10-20 | 3.080 | 3.600 | 3.070 | 3.250 | 3.242 | 78,407,508 |
| 2025-10-17 | 3.120 | 3.180 | 2.960 | 3.060 | 3.053 | 20,708,000 |
| 2025-10-16 | 3.080 | 3.140 | 2.870 | 3.090 | 3.083 | 26,497,000 |
| 2025-10-15 | 3.100 | 3.120 | 3.010 | 3.050 | 3.043 | 10,562,000 |
| 2025-10-14 | 3.320 | 3.360 | 3.020 | 3.070 | 3.063 | 22,868,000 |
| 2025-10-13 | 3.420 | 3.500 | 3.280 | 3.300 | 3.292 | 13,821,000 |
| 2025-10-10 | 3.890 | 3.890 | 3.460 | 3.500 | 3.492 | 17,770,760 |
| 2025-10-09 | 3.960 | 3.960 | 3.750 | 3.760 | 3.751 | 13,810,500 |
| 2025-10-08 | 4.160 | 4.190 | 3.910 | 4.020 | 4.010 | 4,166,000 |
| 2025-10-06 | 4.080 | 4.190 | 4.080 | 4.130 | 4.120 | 2,880,000 |
| 2025-10-03 | 4.040 | 4.090 | 3.920 | 4.080 | 4.070 | 3,052,000 |
| 2025-10-02 | 3.750 | 4.100 | 3.720 | 4.040 | 4.030 | 6,992,000 |
| 2025-09-30 | 3.790 | 3.790 | 3.620 | 3.750 | 3.741 | 22,914,000 |
| 2025-09-29 | 3.760 | 3.950 | 3.660 | 3.740 | 3.731 | 23,590,500 |
| 2025-09-26 | 3.730 | 4.060 | 3.550 | 3.740 | 3.731 | 59,184,566 |
| 2025-09-25 | 3.930 | 4.120 | 3.560 | 3.720 | 3.711 | 67,599,000 |
| 2025-09-24 | 4.340 | 4.740 | 3.850 | 3.890 | 3.881 | 86,148,000 |
| 2025-09-23 | 4.010 | 8.510 | 4.010 | 4.430 | 4.419 | 192,398,500 |
| 2025-09-22 | 7.600 | 8.100 | 7.600 | 7.800 | 3.891 | 6,445,800 |
| 2025-09-19 | 8.050 | 8.160 | 7.520 | 7.520 | 3.751 | 16,590,398 |
| 2025-09-18 | 8.200 | 8.600 | 7.870 | 8.010 | 3.995 | 6,792,400 |
| 2025-09-17 | 8.120 | 8.530 | 7.960 | 8.180 | 4.080 | 5,446,002 |
| 2025-09-16 | 8.100 | 8.140 | 7.800 | 8.060 | 4.020 | 3,048,000 |
| 2025-09-15 | 8.380 | 8.380 | 7.740 | 8.000 | 3.991 | 8,700,000 |
| 2025-09-12 | 8.600 | 8.660 | 8.320 | 8.380 | 4.180 | 5,692,000 |
| 2025-09-11 | 8.300 | 8.740 | 8.100 | 8.500 | 4.240 | 5,508,000 |
| 2025-09-10 | 8.520 | 8.520 | 8.160 | 8.300 | 4.140 | 3,214,000 |
| 2025-09-09 | 8.550 | 8.590 | 8.410 | 8.490 | 4.235 | 2,744,000 |
| 2025-09-08 | 8.930 | 8.950 | 8.150 | 8.500 | 4.240 | 8,564,000 |
| 2025-09-05 | 8.700 | 8.890 | 8.680 | 8.860 | 4.419 | 6,156,000 |
| 2025-09-04 | 8.660 | 8.720 | 8.580 | 8.700 | 4.340 | 2,060,000 |
| 2025-09-03 | 8.660 | 8.840 | 8.420 | 8.630 | 4.305 | 3,010,000 |
| 2025-09-02 | 8.480 | 8.650 | 8.410 | 8.620 | 4.300 | 2,810,000 |
| 2025-09-01 | 8.400 | 8.510 | 8.340 | 8.480 | 4.230 | 1,788,000 |
| 2025-08-29 | 8.520 | 8.520 | 8.170 | 8.370 | 4.175 | 1,559,388 |
| 2025-08-28 | 8.600 | 8.630 | 7.940 | 8.490 | 4.235 | 5,538,000 |
| 2025-08-27 | 8.860 | 8.870 | 8.580 | 8.610 | 4.295 | 4,220,000 |
| 2025-08-26 | 8.330 | 8.880 | 8.190 | 8.690 | 4.335 | 7,770,000 |
| 2025-08-25 | 7.650 | 8.300 | 7.650 | 8.280 | 4.130 | 6,518,000 |
| 2025-08-22 | 7.490 | 7.620 | 7.490 | 7.620 | 3.801 | 2,126,000 |
| 2025-08-21 | 7.480 | 7.500 | 7.400 | 7.480 | 3.731 | 1,340,000 |
| 2025-08-20 | 7.460 | 7.500 | 7.350 | 7.470 | 3.726 | 1,620,000 |
| 2025-08-19 | 7.470 | 7.470 | 7.380 | 7.460 | 3.721 | 1,404,000 |
| 2025-08-18 | 7.470 | 7.530 | 7.380 | 7.460 | 3.721 | 1,828,000 |
| 2025-08-15 | 7.560 | 7.560 | 7.330 | 7.450 | 3.716 | 2,392,000 |
| 2025-08-14 | 7.600 | 7.630 | 7.460 | 7.540 | 3.761 | 1,238,000 |
| 2025-08-13 | 7.490 | 7.600 | 7.450 | 7.590 | 3.786 | 2,538,000 |
| 2025-08-12 | 7.550 | 7.550 | 7.410 | 7.490 | 3.736 | 976,000 |
| 2025-08-11 | 7.400 | 7.760 | 7.400 | 7.530 | 3.756 | 1,718,000 |
| 2025-08-08 | 7.450 | 7.450 | 7.330 | 7.360 | 3.671 | 626,000 |
| 2025-08-07 | 7.350 | 7.520 | 7.300 | 7.430 | 3.706 | 1,284,000 |
| 2025-08-06 | 7.350 | 7.470 | 7.290 | 7.300 | 3.641 | 1,996,000 |
| 2025-08-05 | 7.520 | 7.540 | 7.260 | 7.310 | 3.646 | 1,609,104 |
| 2025-08-04 | 7.450 | 7.600 | 7.380 | 7.480 | 3.731 | 1,668,000 |
| 2025-08-01 | 7.230 | 7.410 | 7.220 | 7.400 | 3.691 | 2,130,000 |
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.