Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.480 | 7.500 | 7.250 | 7.250 | 3.616 | 1,764,000 |
| 2025-07-30 | 7.440 | 7.500 | 7.300 | 7.450 | 3.716 | 3,208,000 |
| 2025-07-29 | 7.470 | 7.550 | 7.300 | 7.380 | 3.681 | 2,376,000 |
| 2025-07-28 | 7.380 | 7.550 | 7.360 | 7.450 | 3.716 | 2,713,600 |
| 2025-07-25 | 7.500 | 7.600 | 7.350 | 7.360 | 3.671 | 1,332,000 |
| 2025-07-24 | 7.420 | 7.600 | 7.400 | 7.460 | 3.721 | 1,348,700 |
| 2025-07-23 | 7.300 | 7.600 | 7.300 | 7.390 | 3.686 | 2,280,000 |
| 2025-07-22 | 7.550 | 7.550 | 7.230 | 7.270 | 3.626 | 3,436,000 |
| 2025-07-21 | 7.500 | 7.520 | 7.420 | 7.490 | 3.736 | 1,274,000 |
| 2025-07-18 | 7.600 | 7.600 | 7.450 | 7.470 | 3.726 | 1,574,000 |
| 2025-07-17 | 7.530 | 7.600 | 7.450 | 7.520 | 3.751 | 930,000 |
| 2025-07-16 | 7.520 | 7.650 | 7.520 | 7.530 | 3.756 | 1,138,000 |
| 2025-07-15 | 7.780 | 7.820 | 7.470 | 7.490 | 3.736 | 1,690,000 |
| 2025-07-14 | 7.650 | 7.880 | 7.650 | 7.760 | 3.871 | 1,974,000 |
| 2025-07-11 | 7.600 | 7.660 | 7.510 | 7.630 | 3.806 | 1,484,000 |
| 2025-07-10 | 7.400 | 7.590 | 7.400 | 7.580 | 3.781 | 1,470,000 |
| 2025-07-09 | 7.460 | 7.480 | 7.330 | 7.350 | 3.666 | 1,274,000 |
| 2025-07-08 | 7.640 | 7.660 | 7.400 | 7.440 | 3.711 | 1,602,000 |
| 2025-07-07 | 7.640 | 7.640 | 7.280 | 7.640 | 3.811 | 1,898,000 |
| 2025-07-04 | 7.780 | 7.780 | 7.590 | 7.630 | 3.806 | 1,388,000 |
| 2025-07-03 | 8.070 | 8.080 | 7.620 | 7.650 | 3.816 | 3,018,000 |
| 2025-07-02 | 8.120 | 8.320 | 8.020 | 8.020 | 4.000 | 1,932,000 |
| 2025-06-30 | 8.100 | 8.210 | 8.020 | 8.070 | 4.025 | 2,524,000 |
| 2025-06-27 | 7.920 | 8.160 | 7.920 | 8.020 | 4.000 | 3,284,000 |
| 2025-06-26 | 7.900 | 8.000 | 7.820 | 7.920 | 3.951 | 2,040,000 |
| 2025-06-25 | 7.990 | 8.050 | 7.720 | 7.810 | 3.896 | 3,248,000 |
| 2025-06-24 | 8.000 | 8.000 | 7.820 | 7.910 | 3.946 | 1,500,000 |
| 2025-06-23 | 7.960 | 8.000 | 7.680 | 7.900 | 3.941 | 2,568,700 |
| 2025-06-20 | 8.280 | 8.480 | 7.890 | 7.890 | 3.936 | 19,554,000 |
| 2025-06-19 | 8.200 | 8.290 | 8.030 | 8.200 | 4.090 | 2,844,000 |
| 2025-06-18 | 7.740 | 8.250 | 7.700 | 8.200 | 4.090 | 3,864,000 |
| 2025-06-17 | 7.660 | 7.790 | 7.540 | 7.740 | 3.861 | 2,324,000 |
| 2025-06-16 | 7.350 | 7.660 | 7.260 | 7.660 | 3.821 | 2,098,000 |
| 2025-06-13 | 7.620 | 7.620 | 7.100 | 7.350 | 3.666 | 3,682,000 |
| 2025-06-12 | 7.770 | 7.840 | 7.520 | 7.600 | 3.791 | 2,330,000 |
| 2025-06-11 | 7.780 | 7.830 | 7.700 | 7.780 | 3.881 | 1,470,204 |
| 2025-06-10 | 8.060 | 8.060 | 7.710 | 7.780 | 3.881 | 1,382,000 |
| 2025-06-09 | 7.900 | 8.200 | 7.680 | 7.720 | 3.851 | 1,616,000 |
| 2025-06-06 | 8.100 | 8.120 | 7.790 | 7.820 | 3.901 | 1,668,300 |
| 2025-06-05 | 7.830 | 8.000 | 7.750 | 7.970 | 3.976 | 2,044,000 |
| 2025-06-04 | 7.840 | 7.940 | 7.760 | 7.800 | 3.891 | 2,586,030 |
| 2025-06-03 | 7.980 | 8.100 | 7.690 | 7.840 | 3.911 | 3,658,500 |
| 2025-06-02 | 8.000 | 8.100 | 7.650 | 7.980 | 3.981 | 6,104,800 |
| 2025-05-30 | 8.260 | 8.280 | 7.790 | 7.790 | 3.886 | 8,362,000 |
| 2025-05-29 | 8.130 | 8.320 | 8.100 | 8.230 | 4.105 | 2,136,000 |
| 2025-05-28 | 8.300 | 8.300 | 8.020 | 8.140 | 4.060 | 2,026,000 |
| 2025-05-27 | 8.140 | 8.300 | 8.140 | 8.230 | 4.105 | 1,412,000 |
| 2025-05-26 | 8.450 | 8.550 | 8.120 | 8.130 | 4.055 | 2,778,000 |
| 2025-05-23 | 8.420 | 8.500 | 8.370 | 8.450 | 4.215 | 1,576,000 |
| 2025-05-22 | 8.600 | 8.600 | 8.380 | 8.430 | 4.205 | 1,502,000 |
| 2025-05-21 | 8.650 | 8.650 | 8.420 | 8.560 | 4.270 | 2,386,000 |
| 2025-05-20 | 8.520 | 8.550 | 8.350 | 8.490 | 4.235 | 1,868,000 |
| 2025-05-19 | 8.830 | 8.830 | 8.320 | 8.480 | 4.230 | 6,120,000 |
| 2025-05-16 | 8.950 | 9.000 | 8.740 | 8.810 | 4.395 | 2,922,000 |
| 2025-05-15 | 8.800 | 9.030 | 8.770 | 8.900 | 4.439 | 7,470,000 |
| 2025-05-14 | 8.700 | 8.830 | 8.700 | 8.770 | 4.375 | 2,164,000 |
| 2025-05-13 | 8.830 | 8.830 | 8.650 | 8.650 | 4.315 | 2,036,000 |
| 2025-05-12 | 8.850 | 8.880 | 8.650 | 8.800 | 4.390 | 2,626,000 |
| 2025-05-09 | 8.860 | 8.860 | 8.700 | 8.790 | 4.385 | 2,394,000 |
| 2025-05-08 | 8.800 | 8.860 | 8.680 | 8.780 | 4.380 | 2,628,000 |
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.