Golden Power Group Holdings Limited (HKG:3919)
Hong Kong · Delayed Price · Currency is HKD 2.200
+0.800 (57.14%)
May 7, 2026, 4:08 PM HKT
HKG:3919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.60 | 3.08 | 1.60 | 2.20 | 2.20 | 57.14% | 2,747,564 |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 5, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 6.87% | 36,000 |
| May 4, 2026 | 1.39 | 1.56 | 1.27 | 1.31 | 1.31 | -7.75% | 118,872 |
| Apr 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 8,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6,500 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 4,000 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 13,500 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.38 | 1.42 | 1.42 | 2.90% | 88,000 |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | 8,000 |
| Apr 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 11,125 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 16,000 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -8.97% | 14,400 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 4.32% | 36,000 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 2, 2026 | 1.19 | 1.45 | 1.19 | 1.39 | 1.39 | 9.45% | 36,500 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.42% | 12,000 |
| Mar 27, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -4.62% | 24,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 4,000 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 24, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 8,000 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 24,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.19 | -4.03% | 24,000 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 11, 2026 | 1.36 | 1.36 | 1.36 | 1.24 | 1.24 | - | 24,500 |
| Mar 10, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | - | 32,000 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Mar 6, 2026 | 1.29 | 1.39 | 1.28 | 1.28 | 1.28 | 4.07% | 44,000 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 8,000 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 12,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 40,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 8,000 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.26 | 1.34 | 1.34 | 0.75% | 36,000 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.24 | 1.33 | 1.33 | -2.21% | 16,100 |
| Feb 24, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | -8.11% | 28,000 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,000 |