Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.430	0.430	0.430	0.430	0.398	0
2022-11-18	0.430	0.430	0.430	0.430	0.398	0
2022-11-17	0.475	0.475	0.415	0.455	0.421	216,000
2022-11-16	0.440	0.440	0.440	0.440	0.407	0
2022-11-15	0.455	0.455	0.455	0.455	0.421	0
2022-11-14	0.460	0.460	0.460	0.460	0.426	0
2022-11-11	0.420	0.460	0.420	0.460	0.426	48,000
2022-11-10	0.445	0.445	0.445	0.445	0.412	0
2022-11-09	0.445	0.445	0.445	0.445	0.412	0
2022-11-08	0.445	0.445	0.445	0.445	0.412	0
2022-11-07	0.465	0.490	0.425	0.445	0.412	213,000
2022-11-04	0.430	0.475	0.420	0.465	0.430	114,000
2022-11-03	0.480	0.480	0.480	0.480	0.444	0
2022-11-02	0.495	0.495	0.400	0.490	0.453	18,000
2022-11-01	0.470	0.470	0.470	0.470	0.435	3,000
2022-10-31	0.480	0.480	0.480	0.480	0.444	3,000
2022-10-28	0.475	0.475	0.475	0.475	0.439	3,000
2022-10-27	0.480	0.480	0.480	0.480	0.444	3,000
2022-10-26	0.480	0.480	0.450	0.475	0.439	90,000
2022-10-25	0.470	0.475	0.420	0.450	0.416	396,000
2022-10-24	0.470	0.480	0.470	0.470	0.435	66,000
2022-10-21	0.475	0.475	0.475	0.475	0.439	3,000
2022-10-20	0.480	0.485	0.470	0.470	0.435	96,000
2022-10-19	0.460	0.460	0.430	0.455	0.421	228,000
2022-10-18	0.450	0.455	0.410	0.450	0.416	93,000
2022-10-17	0.450	0.450	0.430	0.450	0.416	165,000
2022-10-14	0.420	0.420	0.420	0.420	0.389	15,000
2022-10-13	0.440	0.440	0.395	0.420	0.389	120,000
2022-10-12	0.380	0.380	0.380	0.380	0.352	60,000
2022-10-11	0.380	0.380	0.380	0.380	0.352	0
2022-10-10	0.410	0.410	0.370	0.380	0.352	51,000
2022-10-07	0.430	0.430	0.430	0.430	0.398	0
2022-10-06	0.430	0.430	0.430	0.430	0.398	0
2022-10-05	0.460	0.460	0.400	0.430	0.398	42,000
2022-10-03	0.360	0.460	0.340	0.460	0.426	159,000
2022-09-30	0.380	0.380	0.380	0.380	0.352	0
2022-09-29	0.380	0.380	0.380	0.380	0.352	0
2022-09-28	0.380	0.380	0.380	0.380	0.352	195,000
2022-09-27	0.415	0.415	0.415	0.415	0.384	0
2022-09-26	0.415	0.415	0.415	0.415	0.384	0
2022-09-23	0.415	0.415	0.415	0.415	0.384	0
2022-09-22	0.415	0.415	0.415	0.415	0.384	0
2022-09-21	0.400	0.405	0.400	0.405	0.375	57,000
2022-09-20	0.425	0.425	0.425	0.425	0.393	0
2022-09-19	0.450	0.450	0.410	0.425	0.393	9,000
2022-09-16	0.450	0.450	0.450	0.450	0.416	0
2022-09-15	0.450	0.450	0.450	0.450	0.416	0
2022-09-14	0.450	0.450	0.450	0.450	0.416	60,000
2022-09-13	0.480	0.480	0.480	0.480	0.444	48,000
2022-09-09	0.460	0.490	0.460	0.480	0.444	210,000
2022-09-08	0.410	0.450	0.410	0.450	0.416	432,000
2022-09-07	0.390	0.410	0.390	0.410	0.379	75,000
2022-09-06	0.370	0.390	0.355	0.390	0.361	165,000
2022-09-05	0.370	0.370	0.360	0.370	0.342	9,000
2022-09-02	0.340	0.340	0.340	0.340	0.315	0
2022-09-01	0.340	0.340	0.340	0.340	0.315	0
2022-08-31	0.340	0.340	0.340	0.340	0.315	0
2022-08-30	0.340	0.340	0.340	0.340	0.315	0
2022-08-29	0.340	0.340	0.340	0.340	0.315	0
2022-08-26	0.340	0.340	0.340	0.340	0.315	0

← NewerPage 17 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.