Gold Peak Technology Group Limited (HKG:0040)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0200 (3.08%)
Sep 24, 2025, 3:47 PM HKT
HKG:0040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 4,000 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.80% | 14,000 |
| Sep 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 238,000 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 127,000 |
| Sep 18, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 81,000 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 6.06% | 87,000 |
| Sep 16, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -7.04% | 62,000 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 42,000 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 55,000 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 111,000 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 83,000 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 10,000 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Sep 4, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.68 | - | 99,000 |
| Sep 3, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.68 | 1.47% | 127,000 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.67 | -2.86% | 13,000 |
| Sep 1, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.69 | 2.94% | 28,000 |
| Aug 29, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.67 | - | 133,000 |
| Aug 28, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.67 | -2.86% | 73,000 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | - |
| Aug 26, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.69 | - | 174,000 |
| Aug 25, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.69 | 2.94% | 36,000 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -1.45% | 34,000 |
| Aug 21, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.68 | -2.82% | 68,000 |
| Aug 20, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.70 | 4.41% | 635,285 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.67 | 4.62% | 43,000 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 3.17% | - |
| Aug 15, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.62 | -7.35% | 24,000 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | 4.62% | 54,000 |
| Aug 13, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.64 | -1.52% | 157,265 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.65 | - | 195,000 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.65 | - | 65,000 |
| Aug 8, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.65 | - | 100,000 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | - |
| Aug 6, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.65 | 4.76% | 155,000 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.62 | -4.55% | 124,000 |
| Aug 1, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.65 | 1.54% | 48,000 |
| Jul 31, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.64 | 3.17% | 39,000 |
| Jul 30, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.62 | - | 156,000 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Jul 28, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.62 | - | 42,000 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.62 | -5.97% | 460,000 |
| Jul 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.66 | 1.52% | 147,000 |
| Jul 23, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.65 | - | 249,000 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.65 | 1.54% | 80,000 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.64 | - | 60,000 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.64 | 1.56% | 210,000 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.63 | - | 87,000 |