Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.370	0.370	0.370	0.370	0.342	0
2022-05-31	0.370	0.370	0.370	0.370	0.342	0
2022-05-30	0.370	0.370	0.370	0.370	0.342	0
2022-05-27	0.370	0.370	0.370	0.370	0.342	0
2022-05-26	0.370	0.370	0.370	0.370	0.342	0
2022-05-25	0.370	0.370	0.370	0.370	0.342	0
2022-05-24	0.370	0.370	0.370	0.370	0.342	0
2022-05-23	0.370	0.370	0.370	0.370	0.342	0
2022-05-20	0.370	0.370	0.370	0.370	0.342	0
2022-05-19	0.370	0.370	0.370	0.370	0.342	0
2022-05-18	0.350	0.350	0.350	0.350	0.324	0
2022-05-17	0.350	0.350	0.350	0.350	0.324	0
2022-05-16	0.350	0.350	0.350	0.350	0.324	0
2022-05-13	0.350	0.350	0.350	0.350	0.324	0
2022-05-12	0.430	0.430	0.350	0.350	0.324	330,000
2022-05-11	0.390	0.390	0.390	0.390	0.361	0
2022-05-10	0.400	0.400	0.400	0.400	0.370	33,000
2022-05-06	0.420	0.420	0.420	0.420	0.389	0
2022-05-05	0.420	0.420	0.420	0.420	0.389	0
2022-05-04	0.420	0.420	0.420	0.420	0.389	0
2022-05-03	0.420	0.420	0.420	0.420	0.389	0
2022-04-29	0.420	0.420	0.420	0.420	0.389	0
2022-04-28	0.420	0.420	0.420	0.420	0.389	0
2022-04-27	0.420	0.420	0.420	0.420	0.389	0
2022-04-26	0.420	0.420	0.415	0.420	0.389	150,000
2022-04-25	0.405	0.420	0.405	0.420	0.389	63,000
2022-04-22	0.395	0.400	0.395	0.400	0.370	84,000
2022-04-21	0.385	0.385	0.385	0.385	0.356	0
2022-04-20	0.385	0.385	0.385	0.385	0.356	0
2022-04-19	0.385	0.400	0.385	0.385	0.356	102,000
2022-04-14	0.385	0.385	0.385	0.385	0.356	0
2022-04-13	0.385	0.385	0.385	0.385	0.356	0
2022-04-12	0.385	0.385	0.385	0.385	0.356	0
2022-04-11	0.390	0.390	0.385	0.385	0.356	690,000
2022-04-08	0.360	0.360	0.360	0.360	0.333	0
2022-04-07	0.360	0.360	0.360	0.360	0.333	3,000
2022-04-06	0.360	0.360	0.360	0.360	0.333	0
2022-04-04	0.360	0.360	0.360	0.360	0.333	48,000
2022-04-01	0.335	0.335	0.335	0.335	0.310	81,000
2022-03-31	0.335	0.335	0.335	0.335	0.310	18,000
2022-03-30	0.340	0.340	0.335	0.335	0.310	39,000
2022-03-29	0.330	0.360	0.330	0.335	0.310	126,000
2022-03-28	0.305	0.305	0.305	0.305	0.282	0
2022-03-25	0.305	0.305	0.305	0.305	0.282	0
2022-03-24	0.305	0.305	0.305	0.305	0.282	21,000
2022-03-23	0.295	0.320	0.295	0.305	0.282	300,000
2022-03-22	0.285	0.285	0.285	0.285	0.264	0
2022-03-21	0.285	0.285	0.285	0.285	0.264	0
2022-03-18	0.270	0.270	0.270	0.270	0.250	0
2022-03-17	0.270	0.270	0.270	0.270	0.250	0
2022-03-16	0.270	0.270	0.270	0.270	0.250	0
2022-03-15	0.270	0.270	0.270	0.270	0.250	0
2022-03-14	0.270	0.270	0.270	0.270	0.250	0
2022-03-11	0.265	0.270	0.265	0.270	0.250	9,000
2022-03-10	0.290	0.290	0.275	0.275	0.254	138,000
2022-03-09	0.260	0.260	0.260	0.260	0.241	39,000
2022-03-08	0.260	0.260	0.260	0.260	0.241	0
2022-03-07	0.255	0.260	0.255	0.260	0.241	186,000
2022-03-04	0.260	0.260	0.260	0.260	0.241	0
2022-03-03	0.260	0.260	0.260	0.260	0.241	12,000

← NewerPage 19 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.