Guangdong PAK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.38	12.51	12.11	12.31	12.31	-1.52%	4,186,954
May 25, 2026	12.10	12.60	12.08	12.50	12.50	3.31%	4,350,807
May 22, 2026	11.98	12.25	11.72	12.10	12.10	1.68%	3,243,053
May 21, 2026	12.07	12.54	11.86	11.90	11.90	-1.16%	4,577,566
May 20, 2026	12.08	12.12	11.83	12.04	12.04	-0.99%	2,299,900
May 19, 2026	12.11	12.19	11.94	12.16	12.16	0.91%	2,634,957
May 18, 2026	11.83	12.30	11.65	12.05	12.05	2.38%	4,129,500
May 15, 2026	12.21	12.24	11.52	11.77	11.77	-3.68%	4,053,211
May 14, 2026	12.00	12.43	11.94	12.22	12.22	2.26%	4,643,731
May 13, 2026	11.96	12.03	11.87	11.95	11.95	-0.08%	1,731,053
May 12, 2026	12.07	12.18	11.95	11.96	11.96	-1.32%	2,272,657
May 11, 2026	12.18	12.20	12.02	12.12	12.12	-0.08%	2,354,800
May 8, 2026	12.06	12.15	11.98	12.13	12.13	0.50%	1,926,900
May 7, 2026	11.93	12.18	11.89	12.07	12.07	1.51%	3,234,088
May 6, 2026	11.95	12.03	11.79	11.89	11.89	0.25%	2,639,407
Apr 30, 2026	11.88	11.97	11.71	11.86	11.86	-0.17%	2,438,756
Apr 29, 2026	11.55	12.00	11.55	11.88	11.88	1.37%	2,674,800
Apr 28, 2026	11.53	11.87	11.52	11.72	11.72	1.03%	3,748,805
Apr 27, 2026	11.72	11.77	11.15	11.60	11.60	-1.44%	3,908,700
Apr 24, 2026	11.77	11.82	11.55	11.77	11.77	0.77%	2,149,300
Apr 23, 2026	11.87	11.92	11.65	11.68	11.68	-1.43%	1,736,004
Apr 22, 2026	11.94	11.94	11.79	11.85	11.85	-0.42%	1,334,324
Apr 21, 2026	11.96	11.98	11.81	11.90	11.90	0.25%	1,634,300
Apr 20, 2026	11.83	11.93	11.66	11.87	11.87	0.68%	1,715,900
Apr 17, 2026	11.82	11.85	11.68	11.79	11.79	-0.25%	1,860,734
Apr 16, 2026	11.61	11.84	11.54	11.82	11.82	1.81%	1,748,036
Apr 15, 2026	11.72	11.74	11.61	11.61	11.61	-0.17%	1,739,900
Apr 14, 2026	11.73	11.73	11.47	11.63	11.63	0.35%	1,489,556
Apr 13, 2026	11.71	11.71	11.48	11.59	11.59	-0.60%	1,451,800
Apr 10, 2026	11.62	11.80	11.56	11.66	11.66	0.78%	1,656,776
Apr 9, 2026	11.65	11.79	11.52	11.57	11.57	-1.53%	1,669,836
Apr 8, 2026	11.43	11.77	11.31	11.75	11.75	4.63%	2,394,634
Apr 7, 2026	10.99	11.30	10.91	11.23	11.23	2.37%	2,002,656
Apr 3, 2026	11.39	11.45	10.92	10.97	10.97	-3.69%	2,349,473
Apr 2, 2026	11.54	11.58	11.25	11.39	11.39	-1.39%	2,121,900
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