Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.340	0.340	0.340	0.340	0.315	3,000
2023-02-20	0.340	0.340	0.340	0.340	0.315	0
2023-02-17	0.340	0.340	0.340	0.340	0.315	0
2023-02-16	0.340	0.340	0.340	0.340	0.315	0
2023-02-15	0.340	0.340	0.340	0.340	0.315	0
2023-02-14	0.340	0.340	0.340	0.340	0.315	0
2023-02-13	0.340	0.340	0.340	0.340	0.315	0
2023-02-10	0.340	0.340	0.340	0.340	0.315	0
2023-02-09	0.340	0.340	0.340	0.340	0.315	0
2023-02-08	0.340	0.340	0.340	0.340	0.315	39,000
2023-02-07	0.325	0.325	0.300	0.305	0.282	120,000
2023-02-06	0.345	0.345	0.345	0.345	0.319	0
2023-02-03	0.345	0.345	0.345	0.345	0.319	0
2023-02-02	0.345	0.345	0.345	0.345	0.319	0
2023-02-01	0.345	0.345	0.345	0.345	0.319	0
2023-01-31	0.345	0.345	0.345	0.345	0.319	30,000
2023-01-30	0.340	0.345	0.340	0.345	0.319	36,000
2023-01-27	0.345	0.345	0.335	0.335	0.310	75,000
2023-01-26	0.340	0.340	0.340	0.340	0.315	0
2023-01-20	0.315	0.340	0.315	0.340	0.315	6,000
2023-01-19	0.365	0.365	0.365	0.365	0.338	0
2023-01-18	0.365	0.365	0.365	0.365	0.338	0
2023-01-17	0.365	0.365	0.365	0.365	0.338	0
2023-01-16	0.365	0.365	0.365	0.365	0.338	0
2023-01-13	0.360	0.365	0.360	0.365	0.338	1,176,000
2023-01-12	0.360	0.360	0.360	0.360	0.333	0
2023-01-11	0.360	0.360	0.360	0.360	0.333	51,000
2023-01-10	0.365	0.365	0.365	0.365	0.338	0
2023-01-09	0.365	0.365	0.365	0.365	0.338	60,000
2023-01-06	0.365	0.365	0.365	0.365	0.338	0
2023-01-05	0.365	0.365	0.365	0.365	0.338	0
2023-01-04	0.365	0.365	0.365	0.365	0.338	0
2023-01-03	0.365	0.365	0.365	0.365	0.338	0
2022-12-30	0.365	0.365	0.365	0.365	0.338	54,000
2022-12-29	0.370	0.370	0.370	0.370	0.342	0
2022-12-28	0.370	0.370	0.370	0.370	0.342	0
2022-12-23	0.370	0.370	0.370	0.370	0.342	0
2022-12-22	0.370	0.370	0.370	0.370	0.342	0
2022-12-21	0.365	0.370	0.365	0.370	0.342	57,000
2022-12-20	0.400	0.400	0.400	0.400	0.370	0
2022-12-19	0.400	0.400	0.400	0.400	0.370	0
2022-12-16	0.400	0.400	0.400	0.400	0.370	0
2022-12-15	0.410	0.410	0.410	0.410	0.379	0
2022-12-14	0.410	0.410	0.410	0.410	0.379	0
2022-12-13	0.410	0.410	0.410	0.410	0.379	0
2022-12-12	0.410	0.410	0.410	0.410	0.379	0
2022-12-09	0.410	0.410	0.410	0.410	0.379	0
2022-12-08	0.410	0.410	0.410	0.410	0.379	0
2022-12-07	0.410	0.410	0.410	0.410	0.379	0
2022-12-06	0.410	0.410	0.410	0.410	0.379	3,000
2022-12-05	0.410	0.410	0.410	0.410	0.379	0
2022-12-02	0.420	0.420	0.420	0.420	0.389	3,000
2022-12-01	0.385	0.385	0.385	0.385	0.356	0
2022-11-30	0.400	0.400	0.385	0.385	0.356	54,000
2022-11-29	0.420	0.420	0.420	0.420	0.389	315,000
2022-11-28	0.425	0.425	0.425	0.425	0.393	0
2022-11-25	0.435	0.435	0.430	0.430	0.398	9,000
2022-11-24	0.395	0.395	0.395	0.395	0.365	0
2022-11-23	0.395	0.395	0.395	0.395	0.365	0
2022-11-22	0.410	0.410	0.395	0.395	0.365	63,000

← NewerPage 16 of 21 · 1,233 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.