Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.340	0.340	0.340	0.340	0.315	60,000
2022-08-24	0.350	0.380	0.330	0.330	0.305	48,000
2022-08-23	0.370	0.375	0.370	0.375	0.347	63,000
2022-08-22	0.370	0.370	0.370	0.370	0.342	0
2022-08-19	0.370	0.370	0.370	0.370	0.342	0
2022-08-18	0.360	0.370	0.360	0.370	0.342	33,000
2022-08-17	0.370	0.370	0.370	0.370	0.342	0
2022-08-16	0.370	0.370	0.370	0.370	0.342	33,000
2022-08-15	0.375	0.375	0.370	0.370	0.342	36,000
2022-08-12	0.420	0.420	0.420	0.420	0.389	0
2022-08-11	0.420	0.420	0.420	0.420	0.389	0
2022-08-10	0.420	0.420	0.420	0.420	0.389	0
2022-08-09	0.420	0.420	0.420	0.420	0.389	0
2022-08-08	0.430	0.430	0.430	0.430	0.398	0
2022-08-05	0.430	0.430	0.430	0.430	0.398	0
2022-08-04	0.430	0.430	0.430	0.430	0.398	0
2022-08-03	0.350	0.435	0.350	0.430	0.398	108,000
2022-08-02	0.390	0.390	0.390	0.390	0.361	0
2022-08-01	0.390	0.390	0.390	0.390	0.361	0
2022-07-29	0.400	0.400	0.400	0.400	0.370	0
2022-07-28	0.400	0.400	0.400	0.400	0.370	0
2022-07-27	0.400	0.400	0.400	0.400	0.370	0
2022-07-26	0.400	0.400	0.400	0.400	0.370	0
2022-07-25	0.400	0.400	0.400	0.400	0.370	0
2022-07-22	0.400	0.400	0.400	0.400	0.370	0
2022-07-21	0.400	0.400	0.400	0.400	0.370	0
2022-07-20	0.400	0.400	0.400	0.400	0.370	0
2022-07-19	0.400	0.400	0.400	0.400	0.370	0
2022-07-18	0.410	0.410	0.410	0.410	0.379	0
2022-07-15	0.410	0.410	0.410	0.410	0.379	0
2022-07-14	0.410	0.410	0.410	0.410	0.379	0
2022-07-13	0.410	0.410	0.410	0.410	0.379	0
2022-07-12	0.410	0.410	0.410	0.410	0.379	0
2022-07-11	0.410	0.410	0.410	0.410	0.379	0
2022-07-08	0.410	0.410	0.410	0.410	0.379	0
2022-07-07	0.410	0.410	0.410	0.410	0.379	0
2022-07-06	0.410	0.410	0.410	0.410	0.379	0
2022-07-05	0.410	0.410	0.410	0.410	0.379	0
2022-07-04	0.410	0.410	0.410	0.410	0.379	0
2022-06-30	0.410	0.410	0.410	0.410	0.379	0
2022-06-29	0.410	0.410	0.410	0.410	0.379	18,000
2022-06-28	0.400	0.400	0.400	0.400	0.370	207,000
2022-06-27	0.400	0.400	0.400	0.400	0.370	0
2022-06-24	0.400	0.400	0.400	0.400	0.370	24,000
2022-06-23	0.400	0.400	0.400	0.400	0.370	0
2022-06-22	0.400	0.400	0.400	0.400	0.370	0
2022-06-21	0.400	0.400	0.400	0.400	0.370	0
2022-06-20	0.400	0.400	0.400	0.400	0.370	0
2022-06-17	0.400	0.400	0.400	0.400	0.370	0
2022-06-16	0.400	0.400	0.400	0.400	0.370	0
2022-06-15	0.400	0.400	0.400	0.400	0.370	0
2022-06-14	0.400	0.400	0.400	0.400	0.370	0
2022-06-13	0.400	0.400	0.400	0.400	0.370	0
2022-06-10	0.400	0.400	0.400	0.400	0.370	0
2022-06-09	0.400	0.400	0.400	0.400	0.370	0
2022-06-08	0.400	0.400	0.400	0.400	0.370	0
2022-06-07	0.400	0.400	0.400	0.400	0.370	0
2022-06-06	0.400	0.400	0.400	0.400	0.370	264,000
2022-06-02	0.370	0.370	0.370	0.370	0.342	0
2022-06-01	0.370	0.370	0.370	0.370	0.342	0

← NewerPage 18 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.