Glory Sun Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.026	0.027	0.025	0.025	0.500	503,712,000
2022-11-21	0.026	0.026	0.025	0.026	0.520	252,232,000
2022-11-18	0.027	0.027	0.025	0.026	0.520	973,780,000
2022-11-17	0.026	0.028	0.026	0.026	0.520	798,904,000
2022-11-16	0.029	0.031	0.026	0.026	0.520	1,423,872,000
2022-11-15	0.031	0.034	0.027	0.029	0.580	3,907,504,000
2022-11-14	0.024	0.035	0.023	0.030	0.600	5,872,436,000
2022-11-11	0.022	0.023	0.020	0.022	0.440	1,499,012,000
2022-11-10	0.021	0.023	0.020	0.021	0.420	691,328,000
2022-11-09	0.021	0.024	0.020	0.021	0.420	1,443,140,000
2022-11-08	0.023	0.024	0.020	0.021	0.420	721,964,000
2022-11-07	0.019	0.024	0.018	0.022	0.440	2,071,788,000
2022-11-04	0.018	0.019	0.017	0.019	0.380	590,368,000
2022-11-03	0.018	0.019	0.017	0.018	0.360	209,020,000
2022-11-02	0.019	0.019	0.017	0.019	0.380	276,988,000
2022-11-01	0.017	0.019	0.017	0.019	0.380	407,760,000
2022-10-31	0.018	0.019	0.017	0.018	0.360	231,388,000
2022-10-28	0.019	0.019	0.017	0.019	0.380	323,412,000
2022-10-27	0.019	0.020	0.018	0.019	0.380	258,628,000
2022-10-26	0.019	0.020	0.018	0.018	0.360	397,268,000
2022-10-25	0.018	0.019	0.018	0.019	0.380	123,627,000
2022-10-24	0.019	0.020	0.017	0.019	0.380	535,132,000
2022-10-21	0.019	0.020	0.019	0.019	0.380	74,860,000
2022-10-20	0.019	0.020	0.018	0.020	0.400	153,208,000
2022-10-19	0.019	0.020	0.019	0.019	0.380	148,196,000
2022-10-18	0.021	0.021	0.019	0.020	0.400	385,772,000
2022-10-17	0.020	0.021	0.019	0.021	0.420	481,444,000
2022-10-14	0.019	0.021	0.018	0.020	0.400	970,888,000
2022-10-13	0.019	0.020	0.018	0.019	0.380	270,312,000
2022-10-12	0.021	0.023	0.018	0.019	0.380	1,351,840,000
2022-10-11	0.017	0.022	0.017	0.021	0.420	1,945,080,000
2022-10-10	0.015	0.018	0.015	0.016	0.320	841,036,000
2022-10-07	0.015	0.016	0.015	0.015	0.300	22,392,000
2022-10-06	0.016	0.016	0.015	0.016	0.320	68,300,000
2022-10-05	0.018	0.018	0.016	0.017	0.340	97,904,000
2022-10-03	0.017	0.018	0.016	0.017	0.340	53,148,000
2022-09-30	0.017	0.018	0.017	0.017	0.340	25,084,000
2022-09-29	0.018	0.019	0.017	0.018	0.360	58,592,000
2022-09-28	0.019	0.019	0.017	0.018	0.360	422,044,000
2022-09-27	0.019	0.020	0.018	0.019	0.380	423,704,000
2022-09-26	0.019	0.020	0.018	0.019	0.380	811,436,000
2022-09-23	0.020	0.021	0.019	0.019	0.380	333,856,000
2022-09-22	0.020	0.021	0.019	0.020	0.400	647,156,000
2022-09-21	0.022	0.023	0.020	0.021	0.420	736,676,000
2022-09-20	0.024	0.025	0.022	0.022	0.440	625,016,000
2022-09-19	0.026	0.026	0.021	0.023	0.460	5,018,516,000
2022-09-16	0.030	0.030	0.025	0.025	0.500	2,691,344,000
2022-09-15	0.032	0.034	0.031	0.032	0.640	861,184,000
2022-09-14	0.032	0.034	0.031	0.032	0.640	1,041,560,000
2022-09-13	0.033	0.034	0.032	0.033	0.660	269,177,556
2022-09-09	0.033	0.034	0.032	0.033	0.660	589,992,000
2022-09-08	0.034	0.034	0.032	0.033	0.660	307,636,000
2022-09-07	0.035	0.035	0.033	0.033	0.660	311,400,000
2022-09-06	0.034	0.036	0.033	0.034	0.680	979,432,000
2022-09-05	0.034	0.034	0.032	0.034	0.680	471,920,000
2022-09-02	0.035	0.035	0.033	0.034	0.680	505,364,000
2022-09-01	0.036	0.036	0.034	0.035	0.700	457,300,000
2022-08-31	0.035	0.036	0.034	0.036	0.720	390,480,000
2022-08-30	0.036	0.036	0.034	0.035	0.700	346,680,000
2022-08-29	0.036	0.036	0.035	0.035	0.700	514,136,000

← NewerPage 17 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.