Glory Sun Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.036	0.037	0.034	0.036	0.720	1,236,564,000
2022-08-25	0.036	0.036	0.034	0.036	0.720	223,736,000
2022-08-24	0.035	0.036	0.034	0.035	0.700	1,245,268,000
2022-08-23	0.034	0.036	0.033	0.034	0.680	1,184,992,000
2022-08-22	0.035	0.035	0.033	0.034	0.680	762,164,000
2022-08-19	0.036	0.037	0.035	0.035	0.700	453,332,000
2022-08-18	0.036	0.037	0.035	0.036	0.720	497,896,000
2022-08-17	0.036	0.039	0.035	0.036	0.720	1,332,024,000
2022-08-16	0.037	0.037	0.035	0.036	0.720	1,244,152,000
2022-08-15	0.040	0.041	0.037	0.037	0.740	671,480,000
2022-08-12	0.039	0.040	0.038	0.038	0.760	360,672,000
2022-08-11	0.040	0.040	0.037	0.039	0.780	1,336,044,000
2022-08-10	0.039	0.041	0.038	0.039	0.780	1,296,808,000
2022-08-09	0.036	0.039	0.035	0.039	0.780	1,611,152,000
2022-08-08	0.037	0.037	0.035	0.036	0.720	319,740,000
2022-08-05	0.037	0.039	0.036	0.036	0.720	547,876,000
2022-08-04	0.036	0.038	0.036	0.037	0.740	849,904,000
2022-08-03	0.035	0.038	0.034	0.035	0.700	1,162,760,000
2022-08-02	0.037	0.038	0.033	0.034	0.680	975,184,000
2022-08-01	0.034	0.039	0.033	0.036	0.720	1,655,488,000
2022-07-29	0.034	0.035	0.032	0.033	0.660	416,020,000
2022-07-28	0.036	0.037	0.034	0.034	0.680	635,832,000
2022-07-27	0.038	0.038	0.035	0.036	0.720	944,696,000
2022-07-26	0.039	0.040	0.037	0.038	0.760	487,920,000
2022-07-25	0.038	0.041	0.037	0.039	0.780	680,120,000
2022-07-22	0.041	0.043	0.037	0.039	0.780	1,874,108,000
2022-07-21	0.038	0.047	0.038	0.041	0.820	6,933,596,000
2022-07-20	0.034	0.037	0.032	0.036	0.720	1,975,288,000
2022-07-19	0.035	0.036	0.032	0.033	0.660	631,404,000
2022-07-18	0.035	0.036	0.034	0.034	0.680	445,028,000
2022-07-15	0.036	0.036	0.033	0.035	0.700	1,127,032,000
2022-07-14	0.038	0.039	0.036	0.037	0.740	591,228,000
2022-07-13	0.036	0.040	0.036	0.037	0.740	1,672,220,000
2022-07-12	0.038	0.039	0.036	0.036	0.720	797,488,000
2022-07-11	0.040	0.041	0.037	0.038	0.760	1,095,176,000
2022-07-08	0.043	0.043	0.039	0.040	0.800	1,127,100,000
2022-07-07	0.041	0.045	0.041	0.042	0.840	1,489,556,000
2022-07-06	0.044	0.045	0.040	0.041	0.820	1,307,603,880
2022-07-05	0.044	0.046	0.041	0.043	0.860	1,819,324,000
2022-07-04	0.047	0.047	0.042	0.043	0.860	1,172,048,000
2022-06-30	0.049	0.050	0.045	0.046	0.920	1,419,096,000
2022-06-29	0.047	0.051	0.046	0.048	0.960	3,368,348,000
2022-06-28	0.051	0.052	0.045	0.046	0.920	2,356,464,000
2022-06-27	0.050	0.055	0.048	0.051	1.020	3,470,028,000
2022-06-24	0.050	0.063	0.048	0.049	0.980	9,838,916,000
2022-06-23	0.055	0.058	0.048	0.049	0.980	4,603,980,000
2022-06-22	0.062	0.066	0.049	0.053	1.060	5,332,480,000
2022-06-21	0.062	0.083	0.058	0.065	1.300	9,382,104,000
2022-06-20	0.094	0.144	0.055	0.057	1.140	10,038,629,200
2022-06-17	0.031	0.084	0.030	0.082	1.640	10,233,854,800
2022-06-16	0.033	0.033	0.030	0.031	0.620	624,324,000
2022-06-15	0.032	0.033	0.031	0.032	0.640	276,440,000
2022-06-14	0.031	0.032	0.030	0.032	0.640	176,380,000
2022-06-13	0.033	0.034	0.030	0.032	0.640	677,156,000
2022-06-10	0.035	0.035	0.033	0.034	0.680	627,452,000
2022-06-09	0.035	0.037	0.033	0.035	0.700	978,788,000
2022-06-08	0.036	0.036	0.033	0.034	0.680	644,952,000
2022-06-07	0.036	0.039	0.035	0.035	0.700	607,428,000
2022-06-06	0.036	0.043	0.035	0.036	0.720	1,694,844,000
2022-06-02	0.033	0.039	0.033	0.036	0.720	828,936,000

← NewerPage 18 of 21 · 1,234 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.