Guangdong PAK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.14	13.14	12.86	12.98	12.98	-0.15%	2,736,900
Jan 22, 2026	12.79	13.03	12.65	13.00	13.00	1.64%	3,287,200
Jan 21, 2026	12.61	12.80	12.56	12.79	12.79	0.95%	2,316,900
Jan 20, 2026	12.82	12.82	12.62	12.67	12.67	-0.47%	3,798,628
Jan 19, 2026	12.57	12.76	12.46	12.73	12.73	1.19%	4,228,600
Jan 16, 2026	12.66	12.77	12.50	12.58	12.58	-0.63%	2,755,781
Jan 15, 2026	12.51	12.69	12.33	12.66	12.66	0.88%	3,837,900
Jan 14, 2026	12.53	12.70	12.36	12.55	12.55	-	3,979,900
Jan 13, 2026	12.38	12.78	12.26	12.55	12.55	1.46%	5,141,945
Jan 12, 2026	12.20	12.54	12.18	12.37	12.37	1.06%	2,930,900
Jan 9, 2026	12.24	12.28	12.10	12.24	12.24	-	2,950,481
Jan 8, 2026	11.85	12.38	11.79	12.24	12.24	2.86%	5,311,239
Jan 7, 2026	11.99	12.04	11.86	11.90	11.90	-0.75%	1,688,503
Jan 6, 2026	11.96	12.12	11.90	11.99	11.99	0.50%	1,951,200
Jan 5, 2026	11.85	12.09	11.81	11.93	11.93	0.68%	2,335,600
Dec 31, 2025	11.77	11.87	11.61	11.85	11.85	1.02%	1,770,915
Dec 30, 2025	11.79	11.92	11.72	11.73	11.73	-0.68%	1,839,400
Dec 29, 2025	11.90	11.95	11.73	11.81	11.81	-0.84%	1,478,600
Dec 26, 2025	12.09	12.18	11.89	11.91	11.91	-1.49%	1,672,600
Dec 25, 2025	11.95	12.12	11.87	12.09	12.09	1.17%	1,640,700
Dec 24, 2025	11.81	11.95	11.75	11.95	11.95	0.93%	1,491,200
Dec 23, 2025	11.88	11.99	11.75	11.84	11.84	-0.50%	1,737,600
Dec 22, 2025	12.00	12.12	11.87	11.90	11.90	-0.67%	1,734,300
Dec 19, 2025	12.08	12.08	11.94	11.98	11.98	0.34%	1,539,500
Dec 18, 2025	11.72	12.00	11.66	11.94	11.94	1.36%	1,989,200
Dec 17, 2025	11.82	11.89	11.48	11.78	11.78	-0.67%	3,243,718
Dec 16, 2025	12.08	12.18	11.79	11.86	11.86	-1.41%	4,084,600
Dec 15, 2025	11.66	12.54	11.63	12.03	12.03	2.73%	5,619,400
Dec 12, 2025	12.02	12.12	11.69	11.71	11.71	-2.50%	2,094,300
Dec 11, 2025	12.24	12.28	11.97	12.01	12.01	-1.96%	1,872,164
Dec 10, 2025	12.41	12.51	12.21	12.25	12.25	-1.37%	1,920,800
Dec 9, 2025	12.51	12.60	12.34	12.42	12.42	-1.04%	2,130,500
Dec 8, 2025	12.40	12.67	12.35	12.55	12.55	1.46%	2,458,600
Dec 5, 2025	12.26	12.42	12.08	12.37	12.37	1.14%	1,641,800
Dec 4, 2025	12.38	12.41	12.13	12.23	12.23	-1.21%	2,010,900
Dec 3, 2025	12.40	12.51	12.26	12.38	12.38	-0.32%	1,119,900
Dec 2, 2025	12.43	12.47	12.26	12.42	12.42	0.16%	1,617,300
Dec 1, 2025	12.44	12.62	12.37	12.40	12.40	0.08%	1,800,984
Nov 28, 2025	12.22	12.43	12.16	12.39	12.39	0.98%	1,764,484
Nov 27, 2025	12.09	12.37	12.04	12.27	12.27	1.83%	1,745,000
Nov 26, 2025	12.23	12.38	12.04	12.05	12.05	-1.07%	1,700,409
Nov 25, 2025	12.06	12.32	12.06	12.18	12.18	0.74%	1,795,300
Nov 24, 2025	12.00	12.16	11.90	12.09	12.09	1.68%	2,449,862
Nov 21, 2025	12.48	12.58	11.80	11.89	11.89	-4.96%	3,073,064
Nov 20, 2025	12.57	12.61	12.41	12.51	12.51	0.24%	2,027,300
Nov 19, 2025	12.82	12.85	12.40	12.48	12.48	-2.35%	2,250,900
Nov 18, 2025	12.86	12.93	12.64	12.78	12.78	-0.85%	2,106,500
Nov 17, 2025	12.82	12.96	12.79	12.89	12.89	-	1,837,650
Nov 14, 2025	12.84	13.02	12.72	12.89	12.89	0.39%	2,714,100
Nov 13, 2025	12.76	12.86	12.57	12.84	12.84	0.23%	3,247,535