Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.019	0.022	0.019	0.021	0.420	110,000
2023-11-15	0.023	0.023	0.023	0.023	0.460	0
2023-11-14	0.022	0.023	0.022	0.023	0.460	310,000
2023-11-13	0.022	0.022	0.018	0.022	0.440	260,000
2023-11-10	0.022	0.022	0.018	0.021	0.420	40,000
2023-11-09	0.018	0.021	0.018	0.021	0.420	15,000
2023-11-08	0.022	0.022	0.022	0.022	0.440	0
2023-11-07	0.018	0.022	0.018	0.022	0.440	20,000
2023-11-06	0.022	0.022	0.022	0.022	0.440	0
2023-11-03	0.022	0.022	0.017	0.022	0.440	40,000
2023-11-02	0.021	0.021	0.021	0.021	0.420	5,000
2023-11-01	0.019	0.020	0.019	0.020	0.400	20,000
2023-10-31	0.018	0.020	0.016	0.019	0.380	720,000
2023-10-30	0.016	0.018	0.015	0.015	0.300	440,000
2023-10-27	0.019	0.019	0.019	0.019	0.380	0
2023-10-26	0.019	0.019	0.019	0.019	0.380	0
2023-10-25	0.020	0.020	0.020	0.020	0.400	0
2023-10-24	0.020	0.020	0.020	0.020	0.400	0
2023-10-20	0.016	0.020	0.016	0.020	0.400	20,000
2023-10-19	0.022	0.022	0.022	0.022	0.440	0
2023-10-18	0.023	0.023	0.023	0.023	0.460	0
2023-10-17	0.023	0.023	0.023	0.023	0.460	0
2023-10-16	0.023	0.023	0.023	0.023	0.460	5,000
2023-10-13	0.019	0.019	0.019	0.019	0.380	0
2023-10-12	0.019	0.019	0.019	0.019	0.380	0
2023-10-11	0.019	0.019	0.019	0.019	0.380	0
2023-10-10	0.019	0.019	0.019	0.019	0.380	0
2023-10-09	0.019	0.019	0.019	0.019	0.380	0
2023-10-06	0.019	0.019	0.019	0.019	0.380	0
2023-10-05	0.019	0.019	0.019	0.019	0.380	0
2023-10-04	0.022	0.022	0.019	0.019	0.380	65,000
2023-10-03	0.022	0.022	0.022	0.022	0.440	0
2023-09-29	0.022	0.022	0.022	0.022	0.440	0
2023-09-28	0.022	0.022	0.022	0.022	0.440	0
2023-09-27	0.022	0.022	0.022	0.022	0.440	0
2023-09-26	0.022	0.022	0.022	0.022	0.440	0
2023-09-25	0.022	0.022	0.022	0.022	0.440	0
2023-09-22	0.023	0.023	0.023	0.023	0.460	0
2023-09-21	0.023	0.023	0.023	0.023	0.460	0
2023-09-20	0.024	0.024	0.024	0.024	0.480	5,000
2023-09-19	0.023	0.023	0.023	0.023	0.460	0
2023-09-18	0.024	0.024	0.024	0.024	0.480	0
2023-09-15	0.023	0.024	0.018	0.024	0.480	35,000
2023-09-14	0.019	0.022	0.019	0.022	0.440	25,000
2023-09-13	0.025	0.025	0.020	0.024	0.480	175,000
2023-09-12	0.024	0.024	0.024	0.024	0.480	115,000
2023-09-11	0.025	0.025	0.025	0.025	0.500	0
2023-09-07	0.022	0.025	0.022	0.025	0.500	365,000
2023-09-06	0.021	0.021	0.016	0.021	0.420	4,065,000
2023-09-05	0.018	0.018	0.016	0.018	0.360	300,000
2023-09-04	0.018	0.018	0.018	0.018	0.360	0
2023-08-31	0.018	0.018	0.018	0.018	0.360	0
2023-08-30	0.018	0.018	0.018	0.018	0.360	0
2023-08-29	0.018	0.018	0.018	0.018	0.360	0
2023-08-28	0.017	0.018	0.017	0.018	0.360	305,000
2023-08-25	0.017	0.017	0.014	0.016	0.320	145,000
2023-08-24	0.016	0.016	0.016	0.016	0.320	40,000
2023-08-23	0.015	0.015	0.015	0.015	0.300	0
2023-08-22	0.015	0.015	0.015	0.015	0.300	0
2023-08-21	0.015	0.015	0.015	0.015	0.300	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.