Hang Fat Ginseng Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.028	0.031	0.028	0.030	0.030	25,000
2024-02-14	0.023	0.023	0.023	0.023	0.023	0
2024-02-09	0.021	0.023	0.021	0.023	0.023	5,000
2024-02-08	0.024	0.024	0.024	0.024	0.024	0
2024-02-07	0.024	0.024	0.024	0.024	0.024	0
2024-02-06	0.024	0.024	0.024	0.024	0.024	0
2024-02-05	0.024	0.024	0.024	0.024	0.024	5,000
2024-02-02	0.024	0.024	0.024	0.024	0.024	0
2024-02-01	0.023	0.024	0.023	0.024	0.024	44,750
2024-01-31	0.025	0.026	0.024	0.026	0.026	712,500
2024-01-30	0.025	0.026	0.025	0.026	0.026	10,000
2024-01-29	0.028	0.028	0.028	0.028	0.028	0
2024-01-26	0.027	0.028	0.027	0.028	0.028	135,000
2024-01-25	0.028	0.028	0.028	0.028	0.028	165,000
2024-01-24	0.029	0.038	0.026	0.028	0.028	302,500
2024-01-23	0.030	0.030	0.030	0.030	0.030	5,000
2024-01-22	0.030	0.030	0.030	0.030	0.030	0
2024-01-19	0.030	0.030	0.030	0.030	0.030	0
2024-01-18	0.032	0.032	0.029	0.030	0.030	421,000
2024-01-17	0.033	0.033	0.033	0.033	0.033	0
2024-01-16	0.033	0.033	0.033	0.033	0.033	30,000
2024-01-15	0.034	0.034	0.034	0.034	0.034	100,000
2024-01-12	0.036	0.036	0.036	0.036	0.036	0
2024-01-11	0.036	0.036	0.032	0.036	0.036	935,500
2024-01-10	0.037	0.037	0.037	0.037	0.037	25,000
2024-01-09	0.038	0.038	0.038	0.038	0.038	5,000
2024-01-08	0.038	0.038	0.038	0.038	0.038	3,750
2024-01-05	0.038	0.038	0.038	0.038	0.038	0
2024-01-04	0.038	0.038	0.038	0.038	0.038	0
2024-01-03	0.037	0.038	0.037	0.038	0.038	50,000
2024-01-02	0.037	0.037	0.037	0.037	0.037	0
2023-12-29	0.037	0.037	0.037	0.037	0.037	0
2023-12-28	0.037	0.037	0.036	0.037	0.037	125,000
2023-12-27	0.036	0.039	0.036	0.037	0.037	170,000
2023-12-22	0.038	0.040	0.038	0.040	0.040	30,000
2023-12-21	0.040	0.041	0.040	0.041	0.041	67,500
2023-12-20	0.042	0.044	0.042	0.044	0.044	470,000
2023-12-19	0.042	0.043	0.042	0.043	0.043	19,500
2023-12-18	0.044	0.044	0.044	0.044	0.044	0
2023-12-15	0.040	0.046	0.039	0.044	0.044	737,500
2023-12-14	0.038	0.049	0.038	0.038	0.038	532,000
2023-12-13	0.043	0.044	0.038	0.038	0.038	402,500
2023-12-12	0.032	0.043	0.032	0.035	0.035	330,000
2023-12-11	0.035	0.043	0.031	0.031	0.031	245,000
2023-12-08	0.033	0.033	0.030	0.033	0.033	1,505,000
2023-12-07	0.032	0.032	0.032	0.032	0.032	0
2023-12-06	0.033	0.033	0.031	0.032	0.032	105,000
2023-12-05	0.032	0.032	0.032	0.032	0.032	500
2023-12-04	0.030	0.035	0.029	0.031	0.031	911,000
2023-12-01	0.035	0.035	0.032	0.032	0.032	905,000
2023-11-30	0.036	0.036	0.036	0.036	0.036	5,000
2023-11-29	0.038	0.038	0.038	0.038	0.038	300,000
2023-11-28	0.038	0.038	0.038	0.038	0.038	406,500
2023-11-27	0.038	0.038	0.038	0.038	0.038	40,000
2023-11-24	0.038	0.038	0.038	0.038	0.038	0
2023-11-23	0.038	0.038	0.038	0.038	0.038	0
2023-11-22	0.038	0.038	0.038	0.038	0.038	405,000
2023-11-21	0.037	0.038	0.037	0.038	0.038	155,000
2023-11-20	0.038	0.038	0.038	0.038	0.038	1,000
2023-11-17	0.047	0.047	0.038	0.038	0.038	650,000

← NewerPage 12 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.