Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.800 | 8.860 | 8.680 | 8.780 | 4.380 | 2,628,000 |
| 2025-05-07 | 8.500 | 8.740 | 8.500 | 8.720 | 4.350 | 4,818,000 |
| 2025-05-06 | 8.380 | 8.470 | 8.300 | 8.440 | 4.210 | 2,374,000 |
| 2025-05-02 | 8.280 | 8.450 | 8.220 | 8.380 | 4.180 | 4,194,000 |
| 2025-04-30 | 8.550 | 8.550 | 8.180 | 8.250 | 4.115 | 3,968,000 |
| 2025-04-29 | 8.450 | 8.580 | 8.280 | 8.510 | 4.245 | 4,630,000 |
| 2025-04-28 | 8.100 | 8.500 | 8.050 | 8.420 | 4.200 | 8,856,000 |
| 2025-04-25 | 7.950 | 8.100 | 7.950 | 8.050 | 4.015 | 3,710,000 |
| 2025-04-24 | 7.950 | 7.950 | 7.830 | 7.950 | 3.966 | 1,572,000 |
| 2025-04-23 | 7.970 | 8.050 | 7.640 | 7.900 | 3.941 | 2,906,000 |
| 2025-04-22 | 7.830 | 8.070 | 7.770 | 7.940 | 3.961 | 3,394,000 |
| 2025-04-17 | 7.640 | 7.820 | 7.240 | 7.790 | 3.886 | 7,216,000 |
| 2025-04-16 | 7.500 | 7.830 | 7.480 | 7.630 | 3.806 | 4,788,000 |
| 2025-04-15 | 7.400 | 7.450 | 7.290 | 7.450 | 3.716 | 2,262,000 |
| 2025-04-14 | 7.250 | 7.400 | 7.240 | 7.350 | 3.666 | 1,420,000 |
| 2025-04-11 | 6.960 | 7.250 | 6.930 | 7.190 | 3.586 | 2,602,000 |
| 2025-04-10 | 6.800 | 7.090 | 6.800 | 6.890 | 3.437 | 2,166,000 |
| 2025-04-09 | 6.750 | 6.780 | 6.490 | 6.750 | 3.367 | 3,511,000 |
| 2025-04-08 | 6.800 | 7.060 | 6.650 | 6.740 | 3.362 | 3,582,000 |
| 2025-04-07 | 7.500 | 7.500 | 6.540 | 6.630 | 3.307 | 8,848,000 |
| 2025-04-03 | 7.600 | 7.670 | 7.560 | 7.610 | 3.796 | 1,380,000 |
| 2025-04-02 | 7.580 | 7.780 | 7.520 | 7.620 | 3.801 | 1,506,000 |
| 2025-04-01 | 7.700 | 7.750 | 7.520 | 7.600 | 3.791 | 1,848,000 |
| 2025-03-31 | 7.710 | 7.750 | 7.640 | 7.720 | 3.851 | 1,964,000 |
| 2025-03-28 | 7.680 | 7.760 | 7.630 | 7.710 | 3.846 | 1,744,172 |
| 2025-03-27 | 7.680 | 7.780 | 7.600 | 7.700 | 3.841 | 1,406,000 |
| 2025-03-26 | 7.680 | 7.800 | 7.550 | 7.680 | 3.831 | 1,814,000 |
| 2025-03-25 | 7.950 | 7.990 | 7.580 | 7.620 | 3.801 | 4,156,000 |
| 2025-03-24 | 7.200 | 8.040 | 7.160 | 7.950 | 3.966 | 12,378,076 |
| 2025-03-21 | 7.420 | 7.580 | 7.110 | 7.110 | 3.547 | 27,189,700 |
| 2025-03-20 | 7.740 | 7.740 | 7.350 | 7.400 | 3.691 | 4,980,122 |
| 2025-03-19 | 7.700 | 7.700 | 7.360 | 7.680 | 3.831 | 6,616,014 |
| 2025-03-18 | 7.730 | 7.800 | 7.600 | 7.640 | 3.811 | 4,056,152 |
| 2025-03-17 | 7.990 | 7.990 | 7.700 | 7.730 | 3.856 | 3,664,008 |
| 2025-03-14 | 7.610 | 7.800 | 7.560 | 7.760 | 3.871 | 2,513,088 |
| 2025-03-13 | 7.650 | 7.720 | 7.500 | 7.610 | 3.796 | 1,398,526 |
| 2025-03-12 | 7.600 | 7.680 | 7.530 | 7.600 | 3.791 | 1,424,068 |
| 2025-03-11 | 7.690 | 7.760 | 7.310 | 7.540 | 3.761 | 2,838,204 |
| 2025-03-10 | 7.850 | 8.070 | 7.640 | 7.700 | 3.841 | 3,580,622 |
| 2025-03-07 | 7.860 | 8.180 | 7.800 | 7.820 | 3.901 | 3,480,522 |
| 2025-03-06 | 7.800 | 7.940 | 7.770 | 7.850 | 3.916 | 2,298,000 |
| 2025-03-05 | 7.850 | 7.880 | 7.690 | 7.750 | 3.866 | 2,354,000 |
| 2025-03-04 | 8.140 | 8.180 | 7.800 | 7.850 | 3.916 | 2,878,000 |
| 2025-03-03 | 8.160 | 8.300 | 8.050 | 8.140 | 4.060 | 2,713,532 |
| 2025-02-28 | 8.170 | 8.250 | 8.070 | 8.160 | 4.070 | 7,683,532 |
| 2025-02-27 | 8.200 | 8.280 | 8.060 | 8.170 | 4.075 | 1,292,432 |
| 2025-02-26 | 8.150 | 8.380 | 8.060 | 8.180 | 4.080 | 6,122,432 |
| 2025-02-25 | 7.910 | 8.230 | 7.890 | 8.130 | 4.055 | 4,783,400 |
| 2025-02-24 | 8.260 | 8.300 | 7.730 | 7.910 | 3.946 | 10,617,000 |
| 2025-02-21 | 8.150 | 8.300 | 8.070 | 8.260 | 4.120 | 5,644,000 |
| 2025-02-20 | 8.010 | 8.190 | 7.970 | 8.070 | 4.025 | 6,726,000 |
| 2025-02-19 | 7.930 | 8.070 | 7.620 | 8.020 | 4.000 | 4,896,180 |
| 2025-02-18 | 7.340 | 7.950 | 7.280 | 7.900 | 3.941 | 12,940,000 |
| 2025-02-17 | 7.300 | 7.340 | 7.150 | 7.330 | 3.656 | 3,946,000 |
| 2025-02-14 | 7.200 | 7.470 | 7.200 | 7.300 | 3.641 | 7,290,000 |
| 2025-02-13 | 7.200 | 7.250 | 7.010 | 7.200 | 3.591 | 4,186,000 |
| 2025-02-12 | 7.000 | 7.170 | 6.920 | 7.090 | 3.537 | 6,960,000 |
| 2025-02-11 | 6.750 | 6.970 | 6.460 | 6.950 | 3.467 | 11,046,000 |
| 2025-02-10 | 6.250 | 6.660 | 6.210 | 6.550 | 3.267 | 10,854,000 |
| 2025-02-07 | 5.850 | 6.750 | 5.600 | 6.170 | 3.078 | 39,256,000 |
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.