Hang Fat Ginseng Holdings Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.280	0.295	0.280	0.295	0.295	77,000
2024-08-09	0.300	0.300	0.300	0.300	0.300	650
2024-08-08	0.300	0.300	0.300	0.300	0.300	0
2024-08-07	0.300	0.300	0.300	0.300	0.300	0
2024-08-06	0.300	0.300	0.300	0.300	0.300	41,250
2024-08-05	0.280	0.280	0.280	0.280	0.280	2,000
2024-08-02	0.275	0.280	0.275	0.280	0.280	10,000
2024-08-01	0.320	0.320	0.320	0.320	0.320	10,000
2024-07-31	0.320	0.320	0.320	0.320	0.320	1,250
2024-07-30	0.320	0.320	0.320	0.320	0.320	0
2024-07-29	0.320	0.320	0.320	0.320	0.320	175
2024-07-26	0.320	0.320	0.320	0.320	0.320	100
2024-07-25	0.380	0.380	0.320	0.320	0.320	120,400
2024-07-24	0.300	0.300	0.300	0.300	0.300	1,400
2024-07-23	0.300	0.300	0.300	0.300	0.300	0
2024-07-22	0.300	0.300	0.300	0.300	0.300	2,000
2024-07-19	0.300	0.300	0.300	0.300	0.300	27,695
2024-07-18	0.265	0.265	0.265	0.265	0.265	0
2024-07-17	0.265	0.265	0.265	0.265	0.265	325
2024-07-16	0.260	0.265	0.260	0.265	0.265	352,025
2024-07-15	0.241	0.270	0.241	0.270	0.270	65,500
2024-07-12	0.280	0.280	0.280	0.280	0.280	8,475
2024-07-11	0.280	0.280	0.280	0.280	0.280	0
2024-07-10	0.280	0.280	0.280	0.280	0.280	0
2024-07-09	0.300	0.300	0.280	0.280	0.280	25,000
2024-07-08	0.280	0.280	0.280	0.280	0.280	0
2024-07-05	0.280	0.280	0.280	0.280	0.280	0
2024-07-04	0.280	0.280	0.280	0.280	0.280	0
2024-07-03	0.280	0.280	0.280	0.280	0.280	0
2024-07-02	0.280	0.280	0.280	0.280	0.280	0
2024-06-28	0.280	0.280	0.280	0.280	0.280	500
2024-06-27	0.280	0.280	0.280	0.280	0.280	0
2024-06-26	0.280	0.280	0.280	0.280	0.280	0
2024-06-25	0.280	0.280	0.280	0.280	0.280	1,500
2024-06-24	0.280	0.280	0.280	0.280	0.280	50
2024-06-21	0.280	0.280	0.280	0.280	0.280	31,025
2024-06-20	0.285	0.285	0.285	0.285	0.285	300
2024-06-19	0.285	0.285	0.285	0.285	0.285	0
2024-06-18	0.285	0.285	0.285	0.285	0.285	0
2024-06-17	0.285	0.285	0.285	0.285	0.285	4,000
2024-06-14	0.285	0.285	0.285	0.285	0.285	0
2024-06-13	0.285	0.285	0.285	0.285	0.285	16,100
2024-06-12	0.300	0.300	0.300	0.300	0.300	500
2024-06-11	0.300	0.300	0.300	0.300	0.300	4,750
2024-06-07	0.300	0.300	0.300	0.300	0.300	400
2024-06-06	0.300	0.300	0.300	0.300	0.300	4,200
2024-06-05	0.300	0.300	0.300	0.300	0.300	0
2024-06-04	0.300	0.300	0.300	0.300	0.300	4,130
2024-06-03	0.300	0.300	0.300	0.300	0.300	0
2024-05-31	0.280	0.300	0.280	0.300	0.300	500
2024-05-30	0.300	0.300	0.300	0.300	0.300	0
2024-05-29	0.300	0.300	0.300	0.300	0.300	0
2024-05-28	0.310	0.310	0.280	0.300	0.300	7,125
2024-05-27	0.320	0.320	0.310	0.320	0.320	5,250
2024-05-24	0.310	0.345	0.310	0.345	0.345	4,500
2024-05-23	0.320	0.320	0.310	0.320	0.320	2,575
2024-05-22	0.330	0.330	0.330	0.330	0.330	1,375
2024-05-21	0.350	0.355	0.340	0.340	0.340	9,500
2024-05-20	0.410	0.410	0.410	0.410	0.410	2,000
2024-05-17	0.037	0.039	0.037	0.039	0.039	375,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.