Guangdong PAK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.91	9.23	8.72	9.08	9.08	1.91%	2,102,900
Jul 9, 2026	8.88	9.04	8.67	8.91	8.91	0.22%	1,982,100
Jul 8, 2026	9.18	9.18	8.80	8.89	8.89	-0.56%	1,780,200
Jul 7, 2026	9.22	9.23	8.91	8.94	8.94	-3.04%	1,583,100
Jul 6, 2026	9.27	9.47	9.19	9.22	9.22	-1.18%	1,899,900
Jul 3, 2026	9.13	9.41	9.11	9.33	9.33	1.97%	2,194,800
Jul 2, 2026	9.25	9.44	9.14	9.15	9.15	-0.97%	2,542,000
Jul 1, 2026	9.09	9.42	9.00	9.24	9.24	1.76%	2,615,500
Jun 30, 2026	8.98	9.19	8.91	9.08	9.08	0.44%	2,553,500
Jun 29, 2026	9.27	9.28	8.88	9.04	9.04	-2.38%	3,568,900
Jun 26, 2026	9.24	9.44	9.08	9.26	9.26	-1.17%	2,346,900
Jun 25, 2026	9.50	9.50	9.30	9.37	9.37	-1.16%	2,160,107
Jun 24, 2026	9.88	9.88	9.41	9.48	9.48	-4.15%	2,400,800
Jun 23, 2026	9.60	10.05	9.52	9.89	9.89	2.28%	3,022,200
Jun 22, 2026	9.52	9.75	9.22	9.67	9.67	0.73%	3,315,674
Jun 18, 2026	9.65	9.76	9.48	9.60	9.60	-1.13%	2,188,900
Jun 17, 2026	9.99	9.99	9.64	9.71	9.71	-2.80%	2,543,700
Jun 16, 2026	9.88	10.03	9.74	9.99	9.99	0.71%	2,274,928
Jun 15, 2026	10.03	10.25	9.85	9.92	9.92	-0.40%	2,618,960
Jun 12, 2026	10.09	10.13	9.80	9.96	9.96	-0.40%	2,862,500
Jun 11, 2026	10.08	10.18	9.89	10.00	10.00	-1.57%	2,209,700
Jun 10, 2026	10.19	10.23	9.88	10.16	10.16	-0.49%	3,184,700
Jun 9, 2026	10.28	10.45	10.07	10.21	10.21	0.49%	3,243,200
Jun 8, 2026	10.65	10.91	10.22	10.41	10.16	-3.34%	3,807,200
Jun 5, 2026	10.35	10.95	10.15	10.77	10.51	4.56%	4,032,800
Jun 4, 2026	10.68	10.81	10.18	10.30	10.05	-4.63%	3,744,052
Jun 3, 2026	11.10	11.13	10.72	10.80	10.54	-2.96%	3,199,000
Jun 2, 2026	11.44	11.52	11.01	11.13	10.86	-2.79%	2,275,000
Jun 1, 2026	11.02	11.52	10.97	11.45	11.18	2.97%	2,672,100
May 29, 2026	11.69	11.75	11.03	11.12	10.85	-5.12%	3,128,934
May 28, 2026	11.90	11.93	11.36	11.72	11.44	-1.76%	3,795,911
May 27, 2026	12.26	12.39	11.79	11.93	11.64	-3.09%	3,467,090
May 26, 2026	12.38	12.51	12.11	12.31	12.01	-1.52%	4,186,954
May 25, 2026	12.10	12.60	12.08	12.50	12.20	3.31%	4,350,807
May 22, 2026	11.98	12.25	11.72	12.10	11.81	1.68%	3,243,053
May 21, 2026	12.07	12.54	11.86	11.90	11.61	-1.16%	4,577,566
May 20, 2026	12.08	12.12	11.83	12.04	11.75	-0.99%	2,299,900
May 19, 2026	12.11	12.19	11.94	12.16	11.87	0.91%	2,634,957
May 18, 2026	11.83	12.30	11.65	12.05	11.76	2.38%	4,129,500
May 15, 2026	12.21	12.24	11.52	11.77	11.49	-3.68%	4,053,211
May 14, 2026	12.00	12.43	11.94	12.22	11.93	2.26%	4,643,731
May 13, 2026	11.96	12.03	11.87	11.95	11.66	-0.08%	1,731,053
May 12, 2026	12.07	12.18	11.95	11.96	11.67	-1.32%	2,272,657
May 11, 2026	12.18	12.20	12.02	12.12	11.83	-0.08%	2,354,800
May 8, 2026	12.06	12.15	11.98	12.13	11.84	0.50%	1,926,900
May 7, 2026	11.93	12.18	11.89	12.07	11.78	1.51%	3,234,088
May 6, 2026	11.95	12.03	11.79	11.89	11.60	0.25%	2,639,407
Apr 30, 2026	11.88	11.97	11.71	11.86	11.58	-0.17%	2,438,756
Apr 29, 2026	11.55	12.00	11.55	11.88	11.59	1.37%	2,674,800
Apr 28, 2026	11.53	11.87	11.52	11.72	11.44	1.03%	3,748,805