Golden Power Group Holdings Ltd. (3919) Historical Prices

Time Period

Events

HK:3919 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.61	0.58	0.60	0.60	+0.84%	32,000	0.04
Oct 29, 2026	0.60	0.64	0.59	0.60	0.60	+0.00%	0	0.00
Oct 28, 2026	0.60	0.60	0.60	0.60	0.60	+0.00%	20,000	0.03
Oct 27, 2026	0.60	0.60	0.60	0.60	0.60	-2.94%	16,000	0.02
Oct 26, 2026	0.59	0.61	0.59	0.61	0.61	+3.37%	112,000	0.15
Oct 23, 2026	0.58	0.59	0.56	0.59	0.59	+1.72%	190,043	0.25
Oct 22, 2026	0.59	0.59	0.58	0.58	0.58	-4.11%	295,174	0.39
Oct 21, 2026	0.62	0.64	0.58	0.61	0.61	-6.03%	614,608	0.83
Oct 20, 2026	0.69	0.69	0.63	0.65	0.65	-6.50%	292,141	0.40
Oct 19, 2026	0.69	0.72	0.65	0.69	0.69	+0.00%	0	0.00
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	+0.00%	28,304	0.04
Oct 15, 2026	0.67	0.73	0.59	0.69	0.69	-0.72%	266,869	0.36
Oct 14, 2026	0.69	0.69	0.69	0.70	0.70	-4.13%	25,398	0.03
Oct 13, 2026	0.71	0.78	0.71	0.73	0.73	+5.06%	93,000	0.13
Oct 12, 2026	0.75	0.75	0.69	0.69	0.69	-2.81%	76,826	0.10
Oct 09, 2026	0.72	0.73	0.68	0.71	0.71	-2.06%	117,260	0.16
Oct 08, 2026	0.76	0.76	0.66	0.73	0.73	-6.31%	323,478	0.44
Oct 07, 2026	0.83	0.84	0.75	0.78	0.78	-6.51%	1,338,391	1.89
Oct 06, 2026	1.33	1.33	0.81	0.83	0.83	-43.31%	3,485,479	5.32
Oct 05, 2026	1.46	1.46	1.46	1.46	1.46	+0.00%	0	0.00
Oct 02, 2026	1.47	1.47	1.46	1.46	1.46	+3.54%	36,391	0.05
Oct 01, 2026	1.41	1.41	1.41	1.41	1.41	+0.00%	0	0.00
Sep 30, 2026	1.41	1.41	1.41	1.41	1.41	+0.00%	0	0.00
Sep 29, 2026	1.36	1.41	1.27	1.41	1.41	+3.59%	60,652	0.09
Sep 28, 2026	1.48	1.48	1.37	1.37	1.37	-7.96%	52,565	0.08
Sep 25, 2026	1.50	1.50	1.46	1.48	1.48	+1.64%	68,739	0.10
Sep 24, 2026	1.38	1.46	1.24	1.46	1.46	+5.42%	420,521	0.60
Sep 23, 2026	1.38	1.38	1.38	1.38	1.38	-6.36%	12,130	0.02
Sep 22, 2026	1.48	1.48	1.41	1.48	1.48	-4.21%	157,695	0.22
Sep 21, 2026	1.68	1.68	1.48	1.54	1.54	+1.31%	109,173	0.15
Sep 18, 2026	1.47	1.52	1.46	1.52	1.52	+2.70%	76,826	0.11
Sep 17, 2026	1.31	1.68	1.31	1.48	1.48	+13.64%	452,869	0.64
Sep 16, 2026	1.16	1.34	1.01	1.31	1.31	+3.08%	432,652	0.62
Sep 15, 2026	1.41	1.53	1.27	1.27	1.27	-11.41%	607,532	0.87
Sep 14, 2026	1.07	1.52	1.02	1.43	1.43	+32.56%	2,131,823	3.18
Sep 11, 2026	1.37	1.37	1.03	1.08	1.08	-14.85%	1,564,826	2.42
Sep 10, 2026	0.92	1.27	0.92	1.27	1.27	+42.25%	2,835,894	4.67
Sep 09, 2026	0.68	0.92	0.68	0.89	0.89	+32.44%	2,749,869	4.83
Sep 08, 2026	0.62	0.68	0.62	0.67	0.67	+8.74%	841,043	1.49
Sep 07, 2026	0.60	0.62	0.60	0.62	0.62	+6.92%	291,130	0.51
Sep 04, 2026	0.59	0.61	0.57	0.58	0.58	-4.15%	198,130	0.35
Sep 03, 2026	0.53	0.63	0.52	0.60	0.60	+17.32%	2,587,826	4.87
Sep 02, 2026	0.51	0.51	0.50	0.51	0.51	+5.11%	222,391	0.42
Sep 01, 2026	0.46	0.54	0.46	0.49	0.49	+1.03%	2,292,652	4.53
Aug 31, 2026	0.52	0.54	0.48	0.48	0.48	-6.74%	2,870,870	6.17
Aug 28, 2026	0.45	0.52	0.45	0.52	0.52	+6.13%	1,500,130	3.34
Aug 27, 2026	0.53	0.55	0.49	0.49	0.49	-7.56%	1,221,130	2.81
Aug 26, 2026	0.51	0.53	0.51	0.53	0.53	+2.92%	165,782	0.38
Aug 25, 2026	0.53	0.53	0.51	0.51	0.51	-2.84%	659,087	1.52
Aug 24, 2026	0.59	0.59	0.53	0.53	0.53	-17.08%	1,471,826	3.56

Golden Power Group Holdings Ltd. historical prices

Golden Power Group Holdings Ltd. (3919) Historical Prices

Become an Expert with TipRanks Premium