Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.060	0.060	0.055	0.055	1.100	145,000
2022-05-31	0.046	0.058	0.039	0.055	1.100	5,105,000
2022-05-30	0.041	0.053	0.041	0.052	1.040	475,000
2022-05-27	0.044	0.055	0.043	0.051	1.020	2,070,000
2022-05-26	0.038	0.050	0.025	0.044	0.880	12,570,000
2022-05-25	0.019	0.038	0.019	0.030	0.600	14,395,000
2022-05-24	0.018	0.018	0.018	0.018	0.360	100,000
2022-05-23	0.020	0.020	0.020	0.020	0.400	0
2022-05-20	0.020	0.020	0.020	0.020	0.400	0
2022-05-19	0.020	0.020	0.020	0.020	0.400	0
2022-05-18	0.020	0.020	0.017	0.020	0.400	3,020,000
2022-05-17	0.020	0.020	0.020	0.020	0.400	0
2022-05-16	0.020	0.020	0.020	0.020	0.400	0
2022-05-13	0.020	0.020	0.020	0.020	0.400	10,000
2022-05-12	0.020	0.020	0.020	0.020	0.400	60,000
2022-05-11	0.020	0.020	0.020	0.020	0.400	90,000
2022-05-10	0.021	0.021	0.021	0.021	0.420	0
2022-05-06	0.021	0.021	0.021	0.021	0.420	0
2022-05-05	0.021	0.021	0.021	0.021	0.420	0
2022-05-04	0.020	0.021	0.020	0.021	0.420	70,000
2022-05-03	0.024	0.025	0.024	0.025	0.500	15,000
2022-04-29	0.024	0.024	0.024	0.024	0.480	0
2022-04-28	0.024	0.024	0.024	0.024	0.480	0
2022-04-27	0.024	0.024	0.024	0.024	0.480	0
2022-04-26	0.024	0.024	0.024	0.024	0.480	0
2022-04-25	0.024	0.024	0.024	0.024	0.480	0
2022-04-22	0.020	0.025	0.020	0.024	0.480	75,000
2022-04-21	0.020	0.020	0.020	0.020	0.400	40,000
2022-04-20	0.022	0.022	0.022	0.022	0.440	0
2022-04-19	0.022	0.022	0.022	0.022	0.440	0
2022-04-14	0.021	0.022	0.020	0.022	0.440	1,770,000
2022-04-13	0.025	0.025	0.025	0.025	0.500	0
2022-04-12	0.025	0.025	0.025	0.025	0.500	0
2022-04-11	0.025	0.025	0.025	0.025	0.500	0
2022-04-08	0.025	0.025	0.025	0.025	0.500	100,000
2022-04-07	0.024	0.025	0.024	0.024	0.480	380,000
2022-04-06	0.020	0.020	0.020	0.020	0.400	25,000
2022-04-04	0.020	0.020	0.020	0.020	0.400	0
2022-04-01	0.020	0.020	0.020	0.020	0.400	430,000
2022-03-31	0.021	0.021	0.021	0.021	0.420	40,000
2022-03-30	0.021	0.021	0.021	0.021	0.420	215,000
2022-03-29	0.021	0.021	0.021	0.021	0.420	0
2022-03-28	0.021	0.021	0.021	0.021	0.420	0
2022-03-25	0.021	0.021	0.021	0.021	0.420	95,000
2022-03-24	0.022	0.022	0.022	0.022	0.440	0
2022-03-23	0.021	0.022	0.021	0.022	0.440	50,000
2022-03-22	0.022	0.022	0.022	0.022	0.440	30,000
2022-03-21	0.023	0.023	0.023	0.023	0.460	0
2022-03-18	0.023	0.023	0.023	0.023	0.460	0
2022-03-17	0.020	0.023	0.020	0.023	0.460	345,000
2022-03-16	0.021	0.023	0.020	0.021	0.420	960,000
2022-03-15	0.031	0.034	0.021	0.022	0.440	7,185,000
2022-03-14	0.024	0.035	0.024	0.031	0.620	4,945,000
2022-03-11	0.025	0.025	0.020	0.024	0.480	11,035,000
2022-03-10	0.025	0.027	0.025	0.027	0.540	20,000
2022-03-09	0.030	0.030	0.030	0.030	0.600	0
2022-03-08	0.030	0.030	0.030	0.030	0.600	0
2022-03-07	0.030	0.030	0.030	0.030	0.600	0
2022-03-04	0.030	0.030	0.030	0.030	0.600	20,000
2022-03-03	0.030	0.030	0.030	0.030	0.600	0

← NewerPage 19 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.