Golden Faith Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.380	0.390	0.355	0.390	0.361	156,000
2021-12-01	0.380	0.380	0.380	0.380	0.352	3,000
2021-11-30	0.380	0.380	0.380	0.380	0.352	0
2021-11-29	0.375	0.425	0.365	0.380	0.352	774,000
2021-11-26	0.400	0.400	0.355	0.385	0.356	258,000
2021-11-25	0.400	0.400	0.370	0.395	0.365	435,000
2021-11-24	0.365	0.410	0.365	0.395	0.365	294,000
2021-11-23	0.395	0.410	0.375	0.375	0.347	450,000
2021-11-22	0.395	0.400	0.350	0.385	0.356	381,000
2021-11-19	0.355	0.385	0.345	0.385	0.356	216,000
2021-11-18	0.380	0.380	0.380	0.380	0.352	0
2021-11-17	0.380	0.380	0.380	0.380	0.352	0
2021-11-16	0.380	0.380	0.380	0.380	0.352	0
2021-11-15	0.370	0.380	0.370	0.380	0.352	150,000
2021-11-12	0.375	0.380	0.360	0.365	0.338	276,000
2021-11-11	0.410	0.410	0.410	0.410	0.379	0
2021-11-10	0.420	0.420	0.420	0.420	0.389	0
2021-11-09	0.420	0.420	0.420	0.420	0.389	0
2021-11-08	0.420	0.420	0.420	0.420	0.389	0
2021-11-05	0.420	0.420	0.420	0.420	0.389	885,000
2021-11-04	0.405	0.405	0.405	0.405	0.375	3,000
2021-11-03	0.410	0.410	0.410	0.410	0.379	27,000
2021-11-02	0.420	0.420	0.420	0.420	0.389	0
2021-11-01	0.440	0.445	0.420	0.420	0.389	45,000
2021-10-29	0.385	0.385	0.385	0.385	0.356	0
2021-10-28	0.385	0.385	0.385	0.385	0.356	0
2021-10-27	0.385	0.410	0.385	0.385	0.356	54,000
2021-10-26	0.415	0.415	0.415	0.415	0.384	0
2021-10-25	0.415	0.415	0.415	0.415	0.384	0
2021-10-22	0.415	0.415	0.415	0.415	0.384	0
2021-10-21	0.415	0.415	0.415	0.415	0.384	57,000
2021-10-20	0.445	0.475	0.405	0.405	0.375	7,281,000
2021-10-19	0.425	0.450	0.395	0.400	0.370	2,514,000
2021-10-18	0.425	0.425	0.425	0.425	0.393	1,230,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.