Goldpac Group Limited (HKG:3315)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0200 (-2.22%)
Nov 19, 2025, 3:58 PM HKT
Goldpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 774,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 563,000 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 178,000 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 198,000 |
| Nov 13, 2025 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -3.16% | 704,000 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 191,000 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 98,000 |
| Nov 10, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 64,000 |
| Nov 7, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 153,000 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 35,000 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 155,000 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 194,000 |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 196,000 |
| Oct 31, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 336,000 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 198,000 |
| Oct 28, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 373,000 |
| Oct 27, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 5.15% | 781,000 |
| Oct 24, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 616,000 |
| Oct 23, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.05% | 443,000 |
| Oct 22, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | - | 787,000 |
| Oct 21, 2025 | 0.96 | 0.97 | 0.89 | 0.95 | 0.95 | -1.04% | 4,417,000 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 39,000 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 482,000 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 196,000 |
| Oct 15, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 132,000 |
| Oct 14, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | - | 2,475,000 |
| Oct 13, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -2.02% | 474,000 |
| Oct 10, 2025 | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | -2.94% | 2,272,000 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 562,000 |
| Oct 8, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 420,000 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 295,000 |
| Oct 3, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 129,000 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 247,000 |
| Sep 30, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 100,000 |
| Sep 29, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 462,000 |
| Sep 26, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 133,000 |
| Sep 25, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 878,000 |
| Sep 24, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 314,657 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 594,000 |
| Sep 22, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,087,000 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -4.63% | 2,336,000 |
| Sep 18, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,383,000 |
| Sep 17, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 739,000 |
| Sep 16, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 2,600,602 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 1,325,000 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 4,079,000 |
| Sep 11, 2025 | 1.13 | 1.25 | 1.12 | 1.18 | 1.18 | 4.42% | 3,511,000 |
| Sep 10, 2025 | 1.13 | 1.22 | 1.13 | 1.13 | 1.13 | - | 1,743,000 |
| Sep 9, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 1,262,000 |
| Sep 8, 2025 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 674,000 |