Goldpac Group Limited (HKG:3315)
Hong Kong
· Delayed Price · Currency is HKD 0.830
+0.010 (1.22%)
Mar 10, 2026, 11:22 AM HKT
Goldpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.22% | 13,000 |
| Mar 9, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 182,000 |
| Mar 6, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | 1.23% | 32,000 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 120,000 |
| Mar 4, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 527,000 |
| Mar 3, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 41,000 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.38% | 474,000 |
| Feb 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 513,000 |
| Feb 26, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 161,000 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 18,000 |
| Feb 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 109,000 |
| Feb 23, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 247,000 |
| Feb 20, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 349,000 |
| Feb 16, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 551,000 |
| Feb 13, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 2.38% | 737,000 |
| Feb 12, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 491,000 |
| Feb 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 130,000 |
| Feb 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 9, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 158,000 |
| Feb 6, 2026 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 332,000 |
| Feb 5, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 160,000 |
| Feb 4, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | - | 695,000 |
| Feb 3, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 304,000 |
| Feb 2, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -2.44% | 735,000 |
| Jan 30, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 146,000 |
| Jan 29, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 428,000 |
| Jan 28, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 651,000 |
| Jan 27, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 506,000 |
| Jan 26, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 102,000 |
| Jan 23, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 534,000 |
| Jan 22, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 146,000 |
| Jan 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 35,000 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 92,000 |
| Jan 19, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 277,000 |
| Jan 16, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 116,000 |
| Jan 15, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 56,000 |
| Jan 14, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 756,000 |
| Jan 13, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 350,000 |
| Jan 12, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | - | 160,000 |
| Jan 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 208,000 |
| Jan 8, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 179,480 |
| Jan 7, 2026 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 484,000 |
| Jan 6, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 681,000 |
| Jan 5, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -2.38% | 855,000 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | - | 272,000 |
| Dec 31, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 28,000 |
| Dec 30, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 208,000 |
| Dec 29, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.41% | 360,000 |
| Dec 24, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | - | 774,812 |
| Dec 23, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 790,000 |
| Dec 22, 2025 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | - | 414,000 |
| Dec 19, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 243,000 |
| Dec 18, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | - | 158,000 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 78,000 |
| Dec 16, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | - | 357,000 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 124,000 |
| Dec 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 48,000 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 241,000 |
| Dec 10, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | - | 260,000 |
| Dec 9, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 395,000 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 39,000 |
| Dec 5, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | 2.35% | 317,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 292,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.27% | 49,000 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 234,000 |
| Dec 1, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 161,000 |
| Nov 28, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 80,000 |
| Nov 27, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 109,000 |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 40,000 |
| Nov 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 401,000 |
| Nov 24, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 3.57% | 495,000 |
| Nov 21, 2025 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 695,000 |
| Nov 20, 2025 | 0.88 | 0.89 | 0.82 | 0.85 | 0.85 | -3.41% | 1,878,000 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 774,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 563,000 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 178,000 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 198,000 |
| Nov 13, 2025 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -3.16% | 704,000 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 191,000 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 98,000 |
| Nov 10, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 64,000 |
| Nov 7, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 153,000 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 35,000 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 155,000 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 194,000 |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 196,000 |
| Oct 31, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 336,000 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 198,000 |
| Oct 28, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 373,000 |
| Oct 27, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 5.15% | 781,000 |
| Oct 24, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 616,000 |
| Oct 23, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.05% | 443,000 |
| Oct 22, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | - | 787,000 |
| Oct 21, 2025 | 0.96 | 0.97 | 0.89 | 0.95 | 0.95 | -1.04% | 4,417,000 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 39,000 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 482,000 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 196,000 |
| Oct 15, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 132,000 |
| Oct 14, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | - | 2,475,000 |
| Oct 13, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -2.02% | 474,000 |