Golden Ponder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.700 | 5.730 | 5.550 | 5.650 | 2.818 | 1,784,000 |
| 2024-11-05 | 5.680 | 5.700 | 5.640 | 5.690 | 2.838 | 2,058,000 |
| 2024-11-04 | 5.660 | 5.710 | 5.600 | 5.650 | 2.818 | 1,864,000 |
| 2024-11-01 | 5.460 | 5.650 | 5.440 | 5.650 | 2.818 | 4,644,000 |
| 2024-10-31 | 5.480 | 5.530 | 5.410 | 5.460 | 2.724 | 1,342,000 |
| 2024-10-30 | 5.580 | 5.580 | 5.450 | 5.460 | 2.724 | 2,134,000 |
| 2024-10-29 | 5.520 | 5.560 | 5.450 | 5.520 | 2.753 | 1,390,000 |
| 2024-10-28 | 5.510 | 5.690 | 5.490 | 5.510 | 2.748 | 2,208,000 |
| 2024-10-25 | 5.340 | 5.670 | 5.250 | 5.480 | 2.734 | 4,312,000 |
| 2024-10-24 | 5.340 | 5.360 | 5.220 | 5.320 | 2.654 | 1,148,000 |
| 2024-10-23 | 5.400 | 5.400 | 5.330 | 5.360 | 2.674 | 1,062,000 |
| 2024-10-22 | 5.380 | 5.430 | 5.330 | 5.370 | 2.679 | 1,684,000 |
| 2024-10-21 | 5.380 | 5.410 | 5.290 | 5.370 | 2.679 | 1,212,000 |
| 2024-10-18 | 5.330 | 5.390 | 5.200 | 5.340 | 2.664 | 1,664,000 |
| 2024-10-17 | 5.300 | 5.400 | 5.240 | 5.280 | 2.634 | 1,912,000 |
| 2024-10-16 | 5.240 | 5.370 | 5.140 | 5.260 | 2.624 | 2,150,000 |
| 2024-10-15 | 5.480 | 5.480 | 5.200 | 5.240 | 2.614 | 1,342,000 |
| 2024-10-14 | 5.380 | 5.480 | 5.380 | 5.410 | 2.699 | 2,310,000 |
| 2024-10-10 | 5.400 | 5.480 | 5.350 | 5.400 | 2.694 | 2,052,000 |
| 2024-10-09 | 5.550 | 5.580 | 5.350 | 5.430 | 2.709 | 2,342,000 |
| 2024-10-08 | 5.640 | 5.640 | 5.430 | 5.550 | 2.768 | 3,229,806 |
| 2024-10-07 | 5.610 | 5.720 | 5.580 | 5.680 | 2.833 | 3,756,000 |
| 2024-10-04 | 5.550 | 5.690 | 5.440 | 5.610 | 2.798 | 1,814,000 |
| 2024-10-03 | 5.740 | 5.800 | 5.380 | 5.500 | 2.743 | 1,842,000 |
| 2024-10-02 | 5.800 | 5.900 | 5.430 | 5.740 | 2.863 | 4,391,000 |
| 2024-09-30 | 5.600 | 5.800 | 5.410 | 5.760 | 2.873 | 5,504,000 |
| 2024-09-27 | 5.650 | 5.690 | 5.410 | 5.550 | 2.768 | 3,904,000 |
| 2024-09-26 | 5.550 | 5.650 | 5.420 | 5.640 | 2.813 | 3,080,406 |
| 2024-09-25 | 5.600 | 5.680 | 5.480 | 5.510 | 2.748 | 2,012,000 |
| 2024-09-24 | 5.180 | 5.570 | 5.170 | 5.540 | 2.763 | 5,186,000 |
| 2024-09-23 | 5.220 | 5.220 | 5.120 | 5.150 | 2.569 | 1,012,000 |
| 2024-09-20 | 5.200 | 5.240 | 5.140 | 5.180 | 2.584 | 1,750,000 |
| 2024-09-19 | 5.130 | 5.280 | 5.130 | 5.170 | 2.579 | 1,834,000 |
| 2024-09-17 | 5.120 | 5.180 | 5.060 | 5.150 | 2.569 | 870,000 |
| 2024-09-16 | 5.180 | 5.180 | 5.090 | 5.120 | 2.554 | 924,000 |
| 2024-09-13 | 5.130 | 5.210 | 5.090 | 5.170 | 2.579 | 1,190,000 |
| 2024-09-12 | 5.100 | 5.300 | 5.010 | 5.130 | 2.559 | 2,026,000 |
| 2024-09-11 | 5.300 | 5.300 | 4.960 | 5.100 | 2.544 | 7,968,000 |
| 2024-09-10 | 5.600 | 5.700 | 5.270 | 5.300 | 2.644 | 3,812,000 |
| 2024-09-09 | 5.570 | 5.600 | 5.430 | 5.540 | 2.763 | 3,132,000 |
| 2024-09-05 | 5.780 | 5.800 | 5.520 | 5.570 | 2.778 | 3,414,000 |
| 2024-09-04 | 5.760 | 5.800 | 5.610 | 5.750 | 2.868 | 3,720,000 |
| 2024-09-03 | 5.950 | 5.960 | 5.550 | 5.700 | 2.843 | 6,468,000 |
| 2024-09-02 | 5.800 | 5.960 | 5.670 | 5.900 | 2.943 | 15,340,000 |
| 2024-08-30 | 5.820 | 5.880 | 5.550 | 5.550 | 2.768 | 12,596,000 |
| 2024-08-29 | 5.680 | 5.800 | 5.640 | 5.710 | 2.848 | 4,676,000 |
| 2024-08-28 | 5.860 | 5.900 | 5.520 | 5.680 | 2.833 | 4,338,000 |
| 2024-08-27 | 5.760 | 5.930 | 5.740 | 5.860 | 2.923 | 6,896,000 |
| 2024-08-26 | 5.200 | 5.740 | 5.190 | 5.740 | 2.863 | 9,942,000 |
| 2024-08-23 | 5.000 | 5.250 | 5.000 | 5.200 | 2.594 | 7,924,000 |
| 2024-08-22 | 4.870 | 5.000 | 4.870 | 4.990 | 2.489 | 2,716,000 |
| 2024-08-21 | 4.960 | 4.980 | 4.790 | 4.860 | 2.424 | 1,550,000 |
| 2024-08-20 | 5.030 | 5.080 | 4.860 | 4.960 | 2.474 | 3,546,000 |
| 2024-08-19 | 5.180 | 5.200 | 5.000 | 5.050 | 2.519 | 4,444,000 |
| 2024-08-16 | 5.100 | 5.200 | 5.050 | 5.170 | 2.579 | 4,808,000 |
| 2024-08-15 | 4.810 | 5.170 | 4.800 | 5.000 | 2.494 | 5,262,000 |
| 2024-08-14 | 4.890 | 4.890 | 4.710 | 4.820 | 2.404 | 3,510,000 |
| 2024-08-13 | 4.730 | 4.870 | 4.730 | 4.850 | 2.419 | 5,304,000 |
| 2024-08-12 | 4.800 | 4.800 | 4.670 | 4.770 | 2.379 | 1,950,000 |
| 2024-08-09 | 4.760 | 4.810 | 4.600 | 4.770 | 2.379 | 3,128,000 |
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.