Guangdong PAK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.50	11.59	11.40	11.55	11.55	2.30%	2,999,000
Mar 31, 2026	11.52	11.65	11.26	11.29	11.29	-2.00%	1,949,200
Mar 30, 2026	11.31	11.54	11.20	11.52	11.52	1.14%	2,232,809
Mar 27, 2026	11.10	11.46	11.08	11.39	11.39	1.61%	2,396,728
Mar 26, 2026	11.51	11.60	11.18	11.21	11.21	-1.92%	3,188,400
Mar 25, 2026	11.49	11.67	11.32	11.43	11.43	-0.26%	3,531,764
Mar 24, 2026	11.60	11.60	10.96	11.46	11.46	3.34%	4,495,430
Mar 23, 2026	12.08	12.08	10.91	11.09	11.09	-8.80%	6,228,200
Mar 20, 2026	12.72	12.80	12.11	12.16	12.16	-4.25%	3,671,266
Mar 19, 2026	12.98	13.06	12.66	12.70	12.70	-2.98%	3,061,064
Mar 18, 2026	12.85	13.10	12.70	13.09	13.09	2.75%	4,046,200
Mar 17, 2026	12.95	13.04	12.73	12.74	12.74	-1.55%	2,444,400
Mar 16, 2026	12.98	13.09	12.84	12.94	12.94	-0.61%	2,689,500
Mar 13, 2026	12.75	13.24	12.71	13.02	13.02	2.12%	5,573,769
Mar 12, 2026	13.00	13.00	12.73	12.75	12.75	-1.54%	2,115,864
Mar 11, 2026	12.92	13.02	12.83	12.95	12.95	0.08%	2,032,400
Mar 10, 2026	12.73	12.95	12.73	12.94	12.94	1.73%	2,145,500
Mar 9, 2026	12.77	12.85	12.55	12.72	12.72	-0.31%	2,626,000
Mar 6, 2026	12.59	12.76	12.46	12.76	12.76	1.67%	3,381,200
Mar 5, 2026	12.28	12.78	12.25	12.55	12.55	4.24%	4,904,018
Mar 4, 2026	12.10	12.20	11.92	12.04	12.04	-1.71%	2,724,479
Mar 3, 2026	12.51	12.67	12.16	12.25	12.25	-2.23%	3,225,100
Mar 2, 2026	12.82	12.99	12.53	12.53	12.53	-3.54%	3,257,200
Feb 27, 2026	13.00	13.07	12.87	12.99	12.99	-0.46%	2,121,000
Feb 26, 2026	12.96	13.10	12.84	13.05	13.05	1.16%	2,261,900
Feb 25, 2026	13.00	13.08	12.86	12.90	12.90	-0.62%	2,255,300
Feb 24, 2026	12.89	13.04	12.80	12.98	12.98	1.80%	2,364,600
Feb 13, 2026	12.71	12.87	12.68	12.75	12.75	-0.08%	2,154,228
Feb 12, 2026	13.05	13.05	12.73	12.76	12.76	-1.85%	2,103,700
Feb 11, 2026	13.12	13.13	12.95	13.00	13.00	-0.61%	2,315,337
Feb 10, 2026	13.15	13.16	13.02	13.08	13.08	-0.15%	1,931,400
Feb 9, 2026	13.09	13.14	12.97	13.10	13.10	0.85%	2,578,000
Feb 6, 2026	13.09	13.11	12.90	12.99	12.99	0.23%	2,851,500
Feb 5, 2026	13.03	13.10	12.91	12.96	12.96	-1.14%	3,214,500
Feb 4, 2026	12.90	13.19	12.87	13.11	13.11	1.16%	3,852,800
Feb 3, 2026	12.78	12.98	12.71	12.96	12.96	1.97%	2,980,537
Feb 2, 2026	12.92	12.98	12.70	12.71	12.71	-1.63%	2,746,140
Jan 30, 2026	12.57	12.93	12.57	12.92	12.92	2.05%	2,661,000
Jan 29, 2026	12.66	12.89	12.52	12.66	12.66	-0.63%	2,432,300
Jan 28, 2026	12.84	12.94	12.72	12.74	12.74	-0.31%	2,423,737
Jan 27, 2026	12.88	13.00	12.62	12.78	12.78	-0.54%	3,382,000
Jan 26, 2026	12.99	13.05	12.79	12.85	12.85	-1.00%	2,446,628
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