Golden Power Group Holdings Limited (HKG:3919)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.040 (-2.78%)
May 28, 2026, 4:08 PM HKT
HKG:3919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | -2.78% | 284,000 |
| May 27, 2026 | 1.45 | 1.51 | 1.39 | 1.44 | 1.44 | -3.36% | 264,000 |
| May 26, 2026 | 1.49 | 1.57 | 1.40 | 1.49 | 1.49 | - | 312,000 |
| May 22, 2026 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 5.67% | 600,000 |
| May 21, 2026 | 1.46 | 1.54 | 1.38 | 1.41 | 1.41 | -4.73% | 676,000 |
| May 20, 2026 | 1.95 | 2.20 | 1.42 | 1.48 | 1.48 | -24.10% | 915,750 |
| May 19, 2026 | 1.51 | 1.97 | 1.50 | 1.95 | 1.95 | 29.14% | 133,000 |
| May 18, 2026 | 1.65 | 1.65 | 1.50 | 1.51 | 1.51 | -12.72% | 176,200 |
| May 15, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 1.17% | 32,000 |
| May 14, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -7.57% | 58,800 |
| May 13, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 56,000 |
| May 12, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 0.56% | 108,000 |
| May 11, 2026 | 1.91 | 1.91 | 1.66 | 1.79 | 1.79 | -4.79% | 376,100 |
| May 8, 2026 | 2.26 | 2.44 | 1.85 | 1.88 | 1.88 | -14.55% | 641,500 |
| 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 |