Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.265	0.265	0.260	0.260	0.241	6,000
2022-03-01	0.250	0.280	0.250	0.260	0.241	282,000
2022-02-28	0.290	0.290	0.260	0.260	0.241	15,000
2022-02-25	0.300	0.300	0.300	0.300	0.278	0
2022-02-24	0.300	0.300	0.300	0.300	0.278	18,000
2022-02-23	0.315	0.315	0.315	0.315	0.291	0
2022-02-22	0.300	0.335	0.300	0.320	0.296	429,000
2022-02-21	0.305	0.330	0.305	0.320	0.296	423,000
2022-02-18	0.300	0.320	0.300	0.315	0.291	834,000
2022-02-17	0.315	0.330	0.315	0.330	0.305	366,000
2022-02-16	0.345	0.345	0.345	0.345	0.319	0
2022-02-15	0.345	0.345	0.345	0.345	0.319	0
2022-02-14	0.340	0.350	0.340	0.350	0.324	366,000
2022-02-11	0.330	0.330	0.330	0.330	0.305	0
2022-02-10	0.330	0.330	0.330	0.330	0.305	0
2022-02-09	0.330	0.330	0.330	0.330	0.305	0
2022-02-08	0.330	0.330	0.330	0.330	0.305	0
2022-02-07	0.330	0.330	0.330	0.330	0.305	0
2022-02-04	0.330	0.330	0.330	0.330	0.305	0
2022-01-31	0.330	0.330	0.330	0.330	0.305	0
2022-01-28	0.330	0.330	0.330	0.330	0.305	0
2022-01-27	0.330	0.330	0.330	0.330	0.305	0
2022-01-26	0.330	0.330	0.330	0.330	0.305	0
2022-01-25	0.330	0.330	0.330	0.330	0.305	0
2022-01-24	0.330	0.330	0.330	0.330	0.305	90,000
2022-01-21	0.340	0.355	0.340	0.355	0.328	18,000
2022-01-20	0.340	0.345	0.340	0.345	0.319	69,000
2022-01-19	0.335	0.350	0.335	0.350	0.324	27,000
2022-01-18	0.345	0.345	0.345	0.345	0.319	0
2022-01-17	0.340	0.345	0.340	0.345	0.319	84,000
2022-01-14	0.335	0.355	0.330	0.355	0.328	156,000
2022-01-13	0.340	0.340	0.340	0.340	0.315	0
2022-01-12	0.345	0.345	0.340	0.340	0.315	120,000
2022-01-11	0.355	0.355	0.355	0.355	0.328	36,000
2022-01-10	0.370	0.370	0.370	0.370	0.342	0
2022-01-07	0.370	0.370	0.365	0.370	0.342	10,062,000
2022-01-06	0.370	0.370	0.370	0.370	0.342	1,974,000
2022-01-05	0.370	0.370	0.370	0.370	0.342	0
2022-01-04	0.370	0.370	0.370	0.370	0.342	0
2022-01-03	0.370	0.370	0.370	0.370	0.342	0
2021-12-31	0.370	0.370	0.370	0.370	0.342	0
2021-12-30	0.370	0.370	0.370	0.370	0.342	0
2021-12-29	0.345	0.370	0.345	0.370	0.342	9,000
2021-12-28	0.370	0.370	0.370	0.370	0.342	0
2021-12-24	0.370	0.370	0.370	0.370	0.342	0
2021-12-23	0.370	0.370	0.350	0.370	0.342	171,000
2021-12-22	0.335	0.355	0.335	0.355	0.328	66,000
2021-12-21	0.355	0.355	0.355	0.355	0.328	0
2021-12-20	0.350	0.355	0.350	0.355	0.328	135,000
2021-12-17	0.360	0.360	0.355	0.355	0.328	279,000
2021-12-16	0.365	0.365	0.365	0.365	0.338	0
2021-12-15	0.365	0.365	0.365	0.365	0.338	0
2021-12-14	0.345	0.365	0.335	0.365	0.338	192,000
2021-12-13	0.340	0.365	0.340	0.365	0.338	12,000
2021-12-10	0.360	0.380	0.355	0.365	0.338	321,000
2021-12-09	0.375	0.395	0.370	0.395	0.365	24,000
2021-12-08	0.395	0.395	0.395	0.395	0.365	18,000
2021-12-07	0.395	0.395	0.395	0.395	0.365	0
2021-12-06	0.395	0.395	0.395	0.395	0.365	0
2021-12-03	0.395	0.425	0.395	0.395	0.365	588,000

← NewerPage 20 of 21 · 1,234 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.