Yahoo

Mail

Singapore markets open in 1 hour 46 minutes

Straits Times Index
3,439.88
+24.37(+0.71%)
S&P 500
5,537.02
+28.01(+0.51%)
Dow
39,308.00
-23.90(-0.06%)
Nasdaq
18,188.30
+159.54(+0.88%)
Bitcoin USD
57,988.25
-2,268.70(-3.77%)
CMC Crypto 200
1,211.30
-49.89(-3.95%)

Gold Peak Technology Group Limited (0040.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.500

-0.010

(-1.96%)

At close: 03:29PM HKT

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	0.510	0.510	0.460	0.500	0.500	5,000
03 Jul 2024	0.510	0.510	0.510	0.510	0.510	40,000
02 Jul 2024	0.510	0.510	0.510	0.510	0.510	22,000
28 Jun 2024	0.510	0.510	0.510	0.510	0.510	-
27 Jun 2024	0.510	0.510	0.510	0.510	0.510	-
26 Jun 2024	0.510	0.510	0.510	0.510	0.510	3,000
25 Jun 2024	0.510	0.510	0.510	0.510	0.510	10,000
24 Jun 2024	0.510	0.510	0.500	0.510	0.510	83,000
21 Jun 2024	0.500	0.510	0.500	0.500	0.500	78,000
20 Jun 2024	0.500	0.500	0.500	0.500	0.500	-
19 Jun 2024	0.500	0.500	0.500	0.500	0.500	351,000
18 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
17 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
14 Jun 2024	0.520	0.520	0.520	0.520	0.520	12,000
13 Jun 2024	0.520	0.520	0.520	0.510	0.510	20,000
12 Jun 2024	0.530	0.530	0.500	0.500	0.500	76,000
11 Jun 2024	0.520	0.520	0.520	0.520	0.520	7,000
07 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
06 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
05 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
04 Jun 2024	0.520	0.520	0.520	0.520	0.520	-
03 Jun 2024	0.500	0.520	0.500	0.520	0.520	89,000
31 May 2024	0.520	0.520	0.520	0.520	0.520	60,000
30 May 2024	0.520	0.520	0.520	0.520	0.520	-
29 May 2024	0.520	0.520	0.520	0.520	0.520	-
28 May 2024	0.510	0.520	0.500	0.520	0.520	73,000
27 May 2024	0.530	0.530	0.530	0.530	0.530	-
24 May 2024	0.530	0.530	0.530	0.530	0.530	50,000
23 May 2024	0.530	0.530	0.530	0.530	0.530	-
22 May 2024	0.530	0.530	0.530	0.530	0.530	-
21 May 2024	0.530	0.530	0.530	0.530	0.530	-
20 May 2024	0.530	0.530	0.530	0.530	0.530	-
17 May 2024	0.520	0.520	0.495	0.510	0.510	197,333
16 May 2024	0.520	0.520	0.520	0.520	0.520	-
14 May 2024	0.510	0.530	0.500	0.520	0.520	88,000
13 May 2024	0.520	0.530	0.500	0.520	0.520	72,000
10 May 2024	0.520	0.520	0.520	0.520	0.520	71,000
09 May 2024	0.530	0.540	0.520	0.520	0.520	238,000
08 May 2024	0.530	0.530	0.530	0.530	0.530	61,000
07 May 2024	0.530	0.530	0.530	0.530	0.530	-
06 May 2024	0.530	0.530	0.530	0.530	0.530	-
03 May 2024	0.560	0.560	0.560	0.560	0.560	-
02 May 2024	0.530	0.560	0.530	0.560	0.560	89,000
30 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
29 Apr 2024	0.560	0.560	0.560	0.560	0.560	20,000
26 Apr 2024	0.520	0.560	0.520	0.540	0.540	40,000
25 Apr 2024	0.560	0.560	0.560	0.560	0.560	10,000
24 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
23 Apr 2024	0.520	0.540	0.520	0.540	0.540	11,000
22 Apr 2024	0.550	0.550	0.520	0.540	0.540	77,000
19 Apr 2024	0.540	0.540	0.540	0.540	0.540	30,000
18 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
17 Apr 2024	0.550	0.550	0.520	0.530	0.530	41,000
16 Apr 2024	0.550	0.550	0.550	0.550	0.550	30,000
15 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
12 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
11 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
10 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
09 Apr 2024	0.570	0.570	0.570	0.570	0.570	-
08 Apr 2024	0.560	0.560	0.560	0.560	0.560	-
05 Apr 2024	0.570	0.570	0.570	0.570	0.570	-
03 Apr 2024	0.560	0.560	0.560	0.560	0.560	4,000
02 Apr 2024	0.530	0.550	0.530	0.550	0.550	44,000
28 Mar 2024	0.530	0.560	0.530	0.560	0.560	30,000
27 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
26 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
25 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
22 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
21 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
20 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
19 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
18 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
15 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
14 Mar 2024	0.590	0.590	0.560	0.580	0.580	50,000
13 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
12 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
11 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
08 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
07 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
06 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
05 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
04 Mar 2024	0.580	0.580	0.580	0.580	0.580	30,000
01 Mar 2024	0.570	0.570	0.570	0.570	0.570	-
29 Feb 2024	0.550	0.570	0.550	0.570	0.570	32,000
28 Feb 2024	0.580	0.580	0.580	0.580	0.580	10,000
27 Feb 2024	0.550	0.580	0.550	0.580	0.580	42,000
26 Feb 2024	0.590	0.590	0.590	0.590	0.590	36,000
23 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
22 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
21 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
20 Feb 2024	0.560	0.590	0.560	0.580	0.580	23,000
19 Feb 2024	0.560	0.560	0.560	0.560	0.560	-
16 Feb 2024	0.570	0.570	0.560	0.560	0.560	101,000
15 Feb 2024	0.590	0.590	0.580	0.580	0.580	20,000
14 Feb 2024	0.580	0.580	0.580	0.580	0.580	20,000
09 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
08 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
07 Feb 2024	0.590	0.590	0.590	0.590	0.590	20,000
06 Feb 2024	0.580	0.580	0.580	0.580	0.580	40,000
05 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,439.88+24.37(+0.71%)

S&P 5005,537.02+28.01(+0.51%)

Dow39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Bitcoin USD57,988.25-2,268.70(-3.77%)

CMC Crypto 2001,211.30-49.89(-3.95%)

Gold Peak Technology Group Limited (0040.HK)

Straits Times Index
3,439.88
+24.37(+0.71%)

S&P 500
5,537.02
+28.01(+0.51%)

Dow
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Bitcoin USD
57,988.25
-2,268.70(-3.77%)

CMC Crypto 200
1,211.30
-49.89(-3.95%)