Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.275	0.275	0.275	0.275	0.254	0
2023-05-19	0.275	0.275	0.275	0.275	0.254	0
2023-05-18	0.275	0.275	0.275	0.275	0.254	0
2023-05-17	0.275	0.275	0.275	0.275	0.254	0
2023-05-16	0.275	0.275	0.275	0.275	0.254	0
2023-05-15	0.275	0.275	0.275	0.275	0.254	0
2023-05-12	0.270	0.315	0.260	0.275	0.254	645,000
2023-05-11	0.295	0.295	0.270	0.270	0.250	39,000
2023-05-10	0.270	0.270	0.270	0.270	0.250	0
2023-05-09	0.270	0.270	0.270	0.270	0.250	0
2023-05-08	0.270	0.270	0.270	0.270	0.250	0
2023-05-05	0.270	0.270	0.270	0.270	0.250	0
2023-05-04	0.270	0.270	0.270	0.270	0.250	0
2023-05-03	0.270	0.270	0.270	0.270	0.250	0
2023-05-02	0.270	0.270	0.270	0.270	0.250	0
2023-04-28	0.270	0.270	0.270	0.270	0.250	0
2023-04-27	0.270	0.270	0.270	0.270	0.250	0
2023-04-26	0.270	0.270	0.270	0.270	0.250	0
2023-04-25	0.270	0.270	0.270	0.270	0.250	0
2023-04-24	0.310	0.310	0.270	0.270	0.250	42,000
2023-04-21	0.300	0.300	0.300	0.300	0.278	21,000
2023-04-20	0.290	0.290	0.290	0.290	0.268	0
2023-04-19	0.290	0.290	0.290	0.290	0.268	0
2023-04-18	0.290	0.290	0.290	0.290	0.268	0
2023-04-17	0.290	0.290	0.290	0.290	0.268	0
2023-04-14	0.290	0.290	0.290	0.290	0.268	0
2023-04-13	0.290	0.290	0.290	0.290	0.268	0
2023-04-12	0.290	0.290	0.290	0.290	0.268	0
2023-04-11	0.290	0.290	0.290	0.290	0.268	0
2023-04-06	0.290	0.290	0.290	0.290	0.268	0
2023-04-04	0.290	0.290	0.290	0.290	0.268	0
2023-04-03	0.290	0.290	0.290	0.290	0.268	0
2023-03-31	0.290	0.290	0.290	0.290	0.268	0
2023-03-30	0.290	0.290	0.290	0.290	0.268	0
2023-03-29	0.300	0.300	0.300	0.300	0.278	0
2023-03-28	0.300	0.300	0.300	0.300	0.278	0
2023-03-27	0.300	0.300	0.300	0.300	0.278	0
2023-03-24	0.300	0.300	0.300	0.300	0.278	0
2023-03-23	0.300	0.300	0.300	0.300	0.278	0
2023-03-22	0.300	0.300	0.300	0.300	0.278	0
2023-03-21	0.300	0.300	0.300	0.300	0.278	0
2023-03-20	0.300	0.300	0.300	0.300	0.278	0
2023-03-17	0.300	0.300	0.300	0.300	0.278	0
2023-03-16	0.300	0.300	0.300	0.300	0.278	0
2023-03-15	0.310	0.310	0.310	0.310	0.287	3,000
2023-03-14	0.340	0.340	0.340	0.340	0.315	0
2023-03-13	0.340	0.340	0.340	0.340	0.315	0
2023-03-10	0.340	0.340	0.340	0.340	0.315	0
2023-03-09	0.340	0.340	0.340	0.340	0.315	0
2023-03-08	0.340	0.340	0.340	0.340	0.315	0
2023-03-07	0.340	0.340	0.340	0.340	0.315	0
2023-03-06	0.340	0.340	0.340	0.340	0.315	0
2023-03-03	0.340	0.340	0.340	0.340	0.315	0
2023-03-02	0.340	0.340	0.340	0.340	0.315	0
2023-03-01	0.340	0.340	0.340	0.340	0.315	0
2023-02-28	0.340	0.340	0.340	0.340	0.315	0
2023-02-27	0.340	0.340	0.340	0.340	0.315	0
2023-02-24	0.340	0.340	0.340	0.340	0.315	60,000
2023-02-23	0.340	0.340	0.340	0.340	0.315	0
2023-02-22	0.340	0.340	0.340	0.340	0.315	0

← NewerPage 15 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.