Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.300	0.300	0.300	0.300	0.278	0
2024-02-09	0.300	0.300	0.300	0.300	0.278	0
2024-02-08	0.300	0.300	0.300	0.300	0.278	0
2024-02-07	0.300	0.300	0.300	0.300	0.278	0
2024-02-06	0.300	0.300	0.300	0.300	0.278	18,000
2024-02-05	0.340	0.340	0.340	0.340	0.315	0
2024-02-02	0.340	0.340	0.340	0.340	0.315	0
2024-02-01	0.340	0.340	0.340	0.340	0.315	0
2024-01-31	0.340	0.340	0.340	0.340	0.315	0
2024-01-30	0.340	0.340	0.340	0.340	0.315	0
2024-01-29	0.340	0.340	0.340	0.340	0.315	0
2024-01-26	0.340	0.340	0.340	0.340	0.315	0
2024-01-25	0.340	0.340	0.340	0.340	0.315	0
2024-01-24	0.340	0.340	0.340	0.340	0.315	0
2024-01-23	0.340	0.340	0.340	0.340	0.315	0
2024-01-22	0.340	0.340	0.340	0.340	0.315	0
2024-01-19	0.340	0.340	0.340	0.340	0.315	0
2024-01-18	0.340	0.340	0.340	0.340	0.315	0
2024-01-17	0.340	0.340	0.340	0.340	0.315	0
2024-01-16	0.340	0.340	0.340	0.340	0.315	0
2024-01-15	0.340	0.340	0.340	0.340	0.315	0
2024-01-12	0.340	0.340	0.340	0.340	0.315	0
2024-01-11	0.340	0.340	0.340	0.340	0.315	0
2024-01-10	0.345	0.345	0.345	0.345	0.319	0
2024-01-09	0.345	0.345	0.345	0.345	0.319	0
2024-01-08	0.345	0.345	0.345	0.345	0.319	0
2024-01-05	0.345	0.345	0.345	0.345	0.319	0
2024-01-04	0.345	0.345	0.345	0.345	0.319	0
2024-01-03	0.345	0.345	0.345	0.345	0.319	0
2024-01-02	0.345	0.345	0.345	0.345	0.319	0
2023-12-29	0.300	0.355	0.300	0.345	0.319	96,000
2023-12-28	0.280	0.390	0.280	0.290	0.268	210,000
2023-12-27	0.260	0.260	0.260	0.260	0.241	0
2023-12-22	0.255	0.255	0.255	0.255	0.236	9,000
2023-12-21	0.275	0.275	0.275	0.275	0.254	0
2023-12-20	0.275	0.275	0.275	0.275	0.254	0
2023-12-19	0.275	0.275	0.275	0.275	0.254	0
2023-12-18	0.275	0.275	0.275	0.275	0.254	0
2023-12-15	0.275	0.275	0.275	0.275	0.254	0
2023-12-14	0.275	0.275	0.275	0.275	0.254	0
2023-12-13	0.275	0.275	0.275	0.275	0.254	0
2023-12-12	0.275	0.275	0.275	0.275	0.254	0
2023-12-11	0.275	0.275	0.275	0.275	0.254	0
2023-12-08	0.250	0.285	0.250	0.275	0.254	240,000
2023-12-07	0.265	0.265	0.265	0.265	0.245	0
2023-12-06	0.265	0.265	0.265	0.265	0.245	0
2023-12-05	0.265	0.265	0.265	0.265	0.245	0
2023-12-04	0.265	0.265	0.265	0.265	0.245	0
2023-12-01	0.265	0.265	0.265	0.265	0.245	120,000
2023-11-30	0.265	0.265	0.265	0.265	0.245	0
2023-11-29	0.265	0.265	0.265	0.265	0.245	0
2023-11-28	0.265	0.265	0.265	0.265	0.245	0
2023-11-27	0.265	0.265	0.265	0.265	0.245	990,000
2023-11-24	0.285	0.285	0.265	0.270	0.250	1,014,000
2023-11-23	0.285	0.285	0.285	0.285	0.264	0
2023-11-22	0.285	0.285	0.285	0.285	0.264	0
2023-11-21	0.285	0.285	0.285	0.285	0.264	12,000
2023-11-20	0.285	0.285	0.285	0.285	0.264	0
2023-11-17	0.285	0.285	0.285	0.285	0.264	0
2023-11-16	0.285	0.285	0.285	0.285	0.264	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0300 HKD

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