Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.190 | 7.190 | 1.000 | 5.090 | 2.539 | 36,968,058 |
| 2025-02-05 | 7.200 | 7.300 | 7.130 | 7.190 | 3.586 | 1,184,000 |
| 2025-02-04 | 7.100 | 7.260 | 7.080 | 7.170 | 3.576 | 2,638,000 |
| 2025-02-03 | 7.120 | 7.180 | 7.050 | 7.100 | 3.542 | 1,738,000 |
| 2025-01-28 | 7.150 | 7.170 | 7.080 | 7.110 | 3.547 | 1,064,000 |
| 2025-01-27 | 7.160 | 7.200 | 7.020 | 7.100 | 3.542 | 2,584,000 |
| 2025-01-24 | 7.220 | 7.300 | 7.090 | 7.150 | 3.567 | 2,172,000 |
| 2025-01-23 | 7.260 | 7.310 | 7.040 | 7.190 | 3.586 | 2,848,000 |
| 2025-01-22 | 7.100 | 7.280 | 7.070 | 7.260 | 3.621 | 3,350,000 |
| 2025-01-21 | 7.150 | 7.150 | 7.020 | 7.090 | 3.537 | 1,960,000 |
| 2025-01-20 | 7.250 | 7.250 | 7.050 | 7.060 | 3.522 | 1,514,000 |
| 2025-01-17 | 7.170 | 7.250 | 7.090 | 7.140 | 3.562 | 2,262,000 |
| 2025-01-16 | 7.110 | 7.190 | 7.090 | 7.170 | 3.576 | 2,164,000 |
| 2025-01-15 | 7.230 | 7.280 | 7.050 | 7.100 | 3.542 | 2,166,000 |
| 2025-01-14 | 7.330 | 7.350 | 7.170 | 7.230 | 3.606 | 2,452,000 |
| 2025-01-13 | 7.450 | 7.450 | 7.200 | 7.330 | 3.656 | 1,790,000 |
| 2025-01-10 | 7.500 | 7.500 | 7.400 | 7.420 | 3.701 | 1,620,000 |
| 2025-01-09 | 7.410 | 7.500 | 7.390 | 7.470 | 3.726 | 1,896,000 |
| 2025-01-08 | 7.380 | 7.400 | 7.120 | 7.400 | 3.691 | 3,198,000 |
| 2025-01-07 | 7.530 | 7.550 | 7.300 | 7.350 | 3.666 | 3,060,000 |
| 2025-01-06 | 7.580 | 7.620 | 7.490 | 7.520 | 3.751 | 2,168,000 |
| 2025-01-03 | 7.680 | 7.730 | 7.490 | 7.580 | 3.781 | 3,682,000 |
| 2025-01-02 | 7.530 | 7.650 | 7.400 | 7.650 | 3.816 | 2,944,000 |
| 2024-12-31 | 7.480 | 7.500 | 7.320 | 7.500 | 3.741 | 1,062,000 |
| 2024-12-30 | 7.080 | 7.520 | 7.050 | 7.470 | 3.726 | 5,188,000 |
| 2024-12-27 | 7.050 | 7.100 | 6.990 | 7.060 | 3.522 | 2,530,000 |
| 2024-12-24 | 7.060 | 7.060 | 6.950 | 7.040 | 3.512 | 1,464,000 |
| 2024-12-23 | 6.910 | 7.040 | 6.910 | 7.020 | 3.502 | 3,140,000 |
| 2024-12-20 | 6.970 | 7.000 | 6.830 | 6.910 | 3.447 | 1,764,000 |
| 2024-12-19 | 6.960 | 6.980 | 6.830 | 6.940 | 3.462 | 1,716,000 |
| 2024-12-18 | 6.700 | 6.950 | 6.700 | 6.950 | 3.467 | 2,668,000 |
| 2024-12-17 | 7.020 | 7.020 | 6.650 | 6.700 | 3.342 | 3,728,000 |
| 2024-12-16 | 6.950 | 7.150 | 6.900 | 7.020 | 3.502 | 3,154,000 |
| 2024-12-13 | 6.800 | 6.940 | 6.680 | 6.900 | 3.442 | 3,852,000 |
| 2024-12-12 | 6.710 | 6.900 | 6.620 | 6.780 | 3.382 | 4,274,000 |
| 2024-12-11 | 6.560 | 6.700 | 6.520 | 6.700 | 3.342 | 5,218,000 |
| 2024-12-10 | 6.450 | 6.530 | 6.440 | 6.520 | 3.252 | 3,042,000 |
| 2024-12-09 | 6.150 | 6.450 | 6.140 | 6.410 | 3.197 | 5,448,000 |
| 2024-12-06 | 6.210 | 6.260 | 6.030 | 6.110 | 3.048 | 4,594,000 |
| 2024-12-05 | 5.820 | 6.210 | 5.820 | 6.210 | 3.098 | 6,500,000 |
| 2024-12-04 | 5.800 | 5.830 | 5.770 | 5.800 | 2.893 | 1,928,000 |
| 2024-12-03 | 5.800 | 5.830 | 5.730 | 5.790 | 2.888 | 1,826,000 |
| 2024-12-02 | 5.780 | 5.840 | 5.740 | 5.790 | 2.888 | 1,730,000 |
| 2024-11-29 | 5.730 | 5.840 | 5.720 | 5.780 | 2.883 | 2,056,000 |
| 2024-11-28 | 5.690 | 5.850 | 5.650 | 5.710 | 2.848 | 1,710,000 |
| 2024-11-27 | 5.710 | 5.780 | 5.670 | 5.710 | 2.848 | 1,550,000 |
| 2024-11-26 | 5.810 | 5.860 | 5.660 | 5.750 | 2.868 | 1,922,000 |
| 2024-11-25 | 5.680 | 5.870 | 5.640 | 5.860 | 2.923 | 12,242,000 |
| 2024-11-22 | 5.640 | 5.700 | 5.590 | 5.680 | 2.833 | 1,690,000 |
| 2024-11-21 | 5.760 | 5.800 | 5.610 | 5.620 | 2.803 | 1,786,000 |
| 2024-11-20 | 5.650 | 5.760 | 5.650 | 5.750 | 2.868 | 3,362,000 |
| 2024-11-19 | 5.600 | 5.620 | 5.520 | 5.620 | 2.803 | 1,490,000 |
| 2024-11-18 | 5.630 | 5.700 | 5.460 | 5.560 | 2.773 | 1,644,000 |
| 2024-11-15 | 5.590 | 5.700 | 5.530 | 5.650 | 2.818 | 1,612,000 |
| 2024-11-14 | 5.510 | 5.630 | 5.490 | 5.600 | 2.793 | 1,816,000 |
| 2024-11-13 | 5.500 | 5.610 | 5.410 | 5.510 | 2.748 | 1,580,000 |
| 2024-11-12 | 5.550 | 5.550 | 5.410 | 5.470 | 2.729 | 1,634,000 |
| 2024-11-11 | 5.750 | 5.750 | 5.470 | 5.530 | 2.758 | 2,088,000 |
| 2024-11-08 | 5.830 | 5.890 | 5.700 | 5.700 | 2.843 | 1,470,000 |
| 2024-11-07 | 5.680 | 5.850 | 5.600 | 5.800 | 2.893 | 3,062,000 |
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.