Golden Power Group Holdings Limited (HKG:3919)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
Jul 9, 2026, 3:59 PM HKT
HKG:3919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.74 | 0.98 | 0.74 | 0.98 | 0.98 | 34.25% | 540,000 |
| Jul 7, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -3.95% | 152,000 |
| Jul 6, 2026 | 0.71 | 0.77 | 0.71 | 0.76 | 0.76 | 2.70% | 12,000 |
| Jul 3, 2026 | 0.68 | 0.81 | 0.68 | 0.74 | 0.74 | 10.45% | 1,405,000 |
| Jul 2, 2026 | 0.75 | 0.77 | 0.67 | 0.67 | 0.67 | -6.94% | 484,000 |
| Jun 30, 2026 | 0.76 | 0.88 | 0.69 | 0.72 | 0.72 | -2.70% | 652,000 |
| Jun 29, 2026 | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | 2.78% | 340,000 |
| Jun 26, 2026 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | -2.70% | 192,000 |
| Jun 25, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -8.64% | 272,000 |
| Jun 24, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -1.22% | 112,000 |
| Jun 23, 2026 | 0.82 | 0.86 | 0.78 | 0.82 | 0.82 | 1.23% | 80,000 |
| Jun 22, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -4.71% | 340,000 |
| Jun 18, 2026 | 0.91 | 0.97 | 0.83 | 0.85 | 0.85 | -6.59% | 656,000 |
| Jun 17, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 304,600 |
| Jun 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -5.21% | 20,000 |
| Jun 15, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 352,000 |
| Jun 12, 2026 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -5.77% | 404,000 |
| Jun 11, 2026 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | -1.89% | 400,000 |
| Jun 10, 2026 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -5.36% | 580,000 |
| Jun 9, 2026 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | - | 226,000 |
| Jun 8, 2026 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 1.82% | 288,000 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -1.79% | 476,000 |
| Jun 4, 2026 | 1.24 | 1.36 | 1.12 | 1.12 | 1.12 | -7.44% | 444,000 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 268,000 |
| Jun 2, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | -6.15% | 484,000 |
| Jun 1, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | -6.47% | 312,000 |
| May 29, 2026 | 1.40 | 1.43 | 1.32 | 1.39 | 1.39 | -0.71% | 428,000 |
| 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 |