Golden Power Group Holdings Limited (HKG:3919)
Hong Kong · Delayed Price · Currency is HKD 1.480
+0.050 (3.50%)
Oct 2, 2026, 3:26 PM HKT
HKG:3919 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 3.50% | 36,000 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 29, 2026 | 1.38 | 1.43 | 1.28 | 1.43 | 1.43 | 3.62% | 60,000 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -8.00% | 52,000 |
| Sep 25, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 1.69% | 68,000 |
| Sep 24, 2026 | 1.40 | 1.48 | 1.25 | 1.48 | 1.48 | 5.36% | 416,000 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.35% | 12,000 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | -4.17% | 156,000 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.50 | 1.56 | 1.56 | 1.30% | 108,000 |
| Sep 18, 2026 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | 2.67% | 76,000 |
| Sep 17, 2026 | 1.33 | 1.70 | 1.33 | 1.50 | 1.50 | 13.64% | 448,000 |
| Sep 16, 2026 | 1.17 | 1.35 | 1.03 | 1.32 | 1.32 | 3.13% | 428,000 |
| Sep 15, 2026 | 1.43 | 1.55 | 1.28 | 1.28 | 1.28 | -11.42% | 601,000 |
| Sep 14, 2026 | 1.09 | 1.54 | 1.04 | 1.45 | 1.45 | 32.57% | 2,108,900 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.05 | 1.09 | 1.09 | -14.84% | 1,548,000 |
| Sep 10, 2026 | 0.93 | 1.28 | 0.93 | 1.28 | 1.28 | 42.22% | 2,805,400 |
| Sep 9, 2026 | 0.69 | 0.94 | 0.69 | 0.90 | 0.90 | 32.35% | 2,720,300 |
| Sep 8, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 8.80% | 832,000 |
| Sep 7, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 6.84% | 288,000 |
| Sep 4, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -4.10% | 196,000 |
| Sep 3, 2026 | 0.54 | 0.64 | 0.53 | 0.61 | 0.61 | 17.31% | 2,560,000 |
| Sep 2, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 5.05% | 220,000 |
| Sep 1, 2026 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | 1.02% | 2,268,000 |
| Aug 31, 2026 | 0.53 | 0.55 | 0.49 | 0.49 | 0.49 | -6.67% | 2,840,000 |
| Aug 28, 2026 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 6.06% | 1,484,000 |
| Aug 27, 2026 | 0.54 | 0.56 | 0.50 | 0.50 | 0.50 | -7.48% | 1,208,000 |
| Aug 26, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 164,000 |
| Aug 25, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.80% | 652,000 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -17.05% | 1,456,000 |
| Aug 21, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 1.57% | 484,000 |
| Aug 20, 2026 | 0.60 | 0.64 | 0.59 | 0.64 | 0.64 | 6.72% | 252,000 |
| Aug 19, 2026 | 0.66 | 0.70 | 0.59 | 0.60 | 0.60 | -5.56% | 796,000 |
| Aug 18, 2026 | 0.74 | 0.74 | 0.63 | 0.63 | 0.63 | -8.70% | 1,044,000 |
| Aug 17, 2026 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | 2.22% | 56,000 |
| Aug 14, 2026 | 0.69 | 0.74 | 0.67 | 0.68 | 0.68 | -1.46% | 116,000 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -3.52% | 24,000 |
| Aug 12, 2026 | 0.69 | 0.76 | 0.69 | 0.71 | 0.71 | 3.65% | 232,000 |
| Aug 11, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | -3.52% | 236,500 |
| Aug 10, 2026 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | - | 720,000 |
| Aug 7, 2026 | 0.79 | 1.09 | 0.69 | 0.71 | 0.71 | 3.65% | 8,340,000 |
| Aug 6, 2026 | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 0.74% | 24,050 |
| Aug 5, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 52,050 |
| Aug 4, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 80,000 |
| Aug 3, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -9.33% | 452,000 |
| Jul 31, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 88,000 |
| Jul 30, 2026 | 0.89 | 1.21 | 0.68 | 0.74 | 0.74 | -15.91% | 1,396,500 |
| Jul 29, 2026 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | -6.38% | 136,000 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 10.59% | 4,000 |
| Jul 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 29,200 |