Guangdong PAK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	12.10	12.19	11.96	12.19	12.19	0.66%	1,606,300
Sep 10, 2025	12.22	12.30	12.04	12.11	12.11	-1.14%	2,028,515
Sep 9, 2025	12.12	12.38	12.05	12.25	12.25	0.57%	2,540,300
Sep 8, 2025	11.93	12.18	11.93	12.18	12.18	2.35%	2,061,700
Sep 5, 2025	11.83	11.97	11.78	11.90	11.90	0.68%	1,539,564
Sep 4, 2025	11.62	11.97	11.62	11.82	11.82	1.46%	2,801,464
Sep 3, 2025	11.95	11.97	11.61	11.65	11.65	-2.35%	2,386,600
Sep 2, 2025	12.10	12.14	11.75	11.93	11.93	-1.65%	2,967,000
Sep 1, 2025	12.30	12.30	12.06	12.13	12.13	-1.54%	3,161,000
Aug 29, 2025	12.15	12.45	12.08	12.32	12.32	1.07%	3,163,100
Aug 28, 2025	12.30	12.50	11.83	12.19	12.19	-0.89%	4,845,913
Aug 27, 2025	12.80	12.88	12.26	12.30	12.30	-4.21%	4,284,000
Aug 26, 2025	12.92	12.92	12.65	12.84	12.84	-0.16%	4,775,564
Aug 25, 2025	12.53	13.24	12.35	12.86	12.86	3.21%	8,233,233
Aug 22, 2025	12.64	12.68	12.33	12.46	12.46	-2.12%	4,176,364
Aug 21, 2025	12.80	12.87	12.58	12.73	12.73	-0.08%	3,700,200
Aug 20, 2025	12.58	13.02	12.50	12.74	12.74	1.68%	6,521,728
Aug 19, 2025	12.44	12.55	12.35	12.53	12.53	0.40%	3,361,001
Aug 18, 2025	12.44	12.55	12.33	12.48	12.48	0.24%	4,150,514
Aug 15, 2025	12.62	12.73	12.41	12.45	12.45	-1.35%	6,046,761
Aug 14, 2025	12.87	13.27	12.57	12.62	12.62	-2.02%	9,385,500
Aug 13, 2025	12.53	13.18	12.42	12.88	12.88	2.96%	9,438,400
Aug 12, 2025	12.62	12.68	12.50	12.51	12.51	-0.95%	1,920,387
Aug 11, 2025	12.45	12.73	12.43	12.63	12.63	1.20%	2,927,500
Aug 8, 2025	12.46	12.57	12.29	12.48	12.48	0.16%	2,705,100
Aug 7, 2025	12.53	12.57	12.41	12.46	12.46	-0.56%	2,542,300
Aug 6, 2025	12.68	12.80	12.45	12.53	12.53	-1.57%	4,498,900
Aug 5, 2025	12.41	13.06	12.36	12.73	12.73	2.66%	6,271,400
Aug 4, 2025	12.41	12.50	12.28	12.40	12.40	-	3,498,064
Aug 1, 2025	12.12	12.40	12.05	12.40	12.40	2.90%	3,445,087
Jul 31, 2025	12.30	12.38	12.02	12.05	12.05	-2.11%	2,268,600
Jul 30, 2025	12.22	12.36	12.14	12.31	12.31	0.33%	1,775,000
Jul 29, 2025	12.40	12.42	12.19	12.27	12.27	-0.41%	1,784,200
Jul 28, 2025	12.35	12.40	12.29	12.32	12.32	-0.24%	1,681,964
Jul 25, 2025	12.18	12.36	12.07	12.35	12.35	1.31%	2,647,700
Jul 24, 2025	12.05	12.20	12.05	12.19	12.19	0.91%	1,695,100
Jul 23, 2025	12.11	12.19	12.04	12.08	12.08	-0.17%	1,556,100
Jul 22, 2025	12.16	12.21	12.05	12.10	12.10	-0.49%	1,284,200
Jul 21, 2025	12.09	12.21	12.03	12.16	12.16	1.08%	1,474,300
Jul 18, 2025	12.06	12.15	11.99	12.03	12.03	0.25%	1,064,400
Jul 17, 2025	12.02	12.15	11.99	12.00	12.00	-0.17%	1,793,214
Jul 16, 2025	11.95	12.08	11.90	12.02	12.02	0.08%	1,276,200
Jul 15, 2025	12.10	12.23	11.88	12.01	12.01	-1.40%	1,716,700
Jul 14, 2025	11.92	12.20	11.90	12.18	12.18	2.18%	2,197,264
Jul 11, 2025	11.99	12.07	11.79	11.92	11.92	-0.58%	2,095,264
Jul 10, 2025	12.03	12.09	11.87	11.99	11.99	-0.25%	2,065,300
Jul 9, 2025	11.83	12.26	11.78	12.02	12.02	1.35%	4,003,014
Jul 8, 2025	11.92	11.97	11.73	11.86	11.86	-1.00%	2,381,500
Jul 7, 2025	11.82	12.05	11.82	11.98	11.68	1.01%	2,006,800
Jul 4, 2025	12.01	12.05	11.79	11.86	11.56	-1.33%	1,786,800