Glory Sun Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.430	0.430	0.415	0.420	0.420	27,812,400
2023-02-21	0.440	0.460	0.430	0.430	0.430	33,797,803
2023-02-20	0.445	0.450	0.430	0.440	0.440	30,553,600
2023-02-17	0.430	0.460	0.425	0.440	0.440	92,555,400
2023-02-16	0.445	0.475	0.425	0.440	0.440	103,084,400
2023-02-15	0.410	0.450	0.395	0.435	0.435	193,025,700
2023-02-14	0.450	0.450	0.405	0.410	0.410	75,250,780
2023-02-13	0.445	0.470	0.430	0.445	0.445	114,660,400
2023-02-10	0.420	0.520	0.405	0.445	0.445	271,940,838
2023-02-09	0.405	0.415	0.405	0.415	0.415	52,192,000
2023-02-08	0.415	0.415	0.400	0.405	0.405	20,552,000
2023-02-07	0.415	0.420	0.410	0.415	0.415	9,767,800
2023-02-06	0.430	0.430	0.410	0.415	0.415	19,432,200
2023-02-03	0.440	0.445	0.420	0.430	0.430	22,536,600
2023-02-02	0.420	0.450	0.410	0.440	0.440	58,987,800
2023-02-01	0.410	0.420	0.405	0.420	0.420	15,468,600
2023-01-31	0.410	0.415	0.405	0.405	0.405	11,210,600
2023-01-30	0.420	0.425	0.405	0.410	0.410	20,456,200
2023-01-27	0.410	0.410	0.405	0.410	0.410	570,200
2023-01-26	0.400	0.415	0.400	0.410	0.410	910,000
2023-01-20	0.400	0.400	0.395	0.400	0.400	220,400
2023-01-19	0.410	0.410	0.395	0.400	0.400	1,590,000
2023-01-18	0.420	0.425	0.415	0.415	0.415	10,341,400
2023-01-17	0.430	0.430	0.415	0.420	0.420	19,324,800
2023-01-16	0.430	0.455	0.425	0.430	0.430	40,119,800
2023-01-13	0.435	0.440	0.425	0.430	0.430	15,070,800
2023-01-12	0.430	0.435	0.420	0.430	0.430	19,509,200
2023-01-11	0.445	0.460	0.430	0.430	0.430	23,452,600
2023-01-10	0.470	0.475	0.445	0.450	0.450	52,922,000
2023-01-09	0.430	0.475	0.425	0.465	0.465	88,941,600
2023-01-06	0.425	0.445	0.410	0.425	0.425	54,434,600
2023-01-05	0.430	0.440	0.415	0.415	0.415	48,639,200
2023-01-04	0.430	0.450	0.430	0.435	0.435	22,671,400
2023-01-03	0.440	0.440	0.410	0.430	0.430	29,658,400
2022-12-30	0.435	0.460	0.430	0.435	0.435	24,956,200
2022-12-29	0.445	0.445	0.420	0.430	0.430	26,006,400
2022-12-28	0.465	0.470	0.440	0.450	0.450	20,738,598
2022-12-23	0.455	0.470	0.455	0.460	0.460	16,023,201
2022-12-22	0.460	0.520	0.460	0.465	0.465	79,133,400
2022-12-21	0.470	0.475	0.445	0.455	0.455	22,164,005
2022-12-20	0.460	0.500	0.450	0.465	0.465	63,765,402
2022-12-19	0.495	0.510	0.455	0.460	0.460	39,580,706
2022-12-16	0.520	0.580	0.490	0.495	0.495	118,956,975
2022-12-15	0.440	0.550	0.430	0.510	0.510	164,610,162
2022-12-14	0.460	0.475	0.430	0.445	0.445	36,467,200
2022-12-13	0.490	0.510	0.460	0.460	0.460	53,978,600
2022-12-12	0.425	0.570	0.425	0.490	0.490	144,189,600
2022-12-09	0.400	0.440	0.395	0.420	0.420	105,528,360
2022-12-08	0.410	0.415	0.390	0.400	0.400	45,512,455
2022-12-07	0.430	0.435	0.405	0.405	0.405	37,614,800
2022-12-06	0.430	0.430	0.405	0.425	0.425	42,429,000
2022-12-05	0.425	0.450	0.405	0.435	0.435	61,696,200
2022-12-02	0.435	0.465	0.405	0.415	0.415	83,955,402
2022-12-01	0.380	0.470	0.370	0.425	0.425	203,317,421
2022-11-30	0.410	0.415	0.365	0.375	0.375	75,303,400
2022-11-29	0.435	0.450	0.390	0.405	0.405	65,539,800
2022-11-28	0.480	0.510	0.410	0.410	0.410	49,451,200
2022-11-25	0.026	0.027	0.023	0.024	0.480	1,491,448,000
2022-11-24	0.026	0.028	0.025	0.026	0.520	1,099,176,000
2022-11-23	0.026	0.026	0.023	0.026	0.520	686,180,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.0019 HKD

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