Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.030	0.030	0.030	0.030	0.600	365,000
2022-03-01	0.031	0.032	0.030	0.032	0.640	1,195,000
2022-02-28	0.034	0.034	0.034	0.034	0.680	0
2022-02-25	0.035	0.035	0.035	0.035	0.700	0
2022-02-24	0.035	0.035	0.035	0.035	0.700	0
2022-02-23	0.035	0.035	0.035	0.035	0.700	0
2022-02-22	0.033	0.035	0.031	0.035	0.700	175,000
2022-02-21	0.033	0.033	0.033	0.033	0.660	210,000
2022-02-18	0.036	0.036	0.032	0.035	0.700	985,000
2022-02-17	0.031	0.031	0.031	0.031	0.620	0
2022-02-16	0.031	0.031	0.031	0.031	0.620	0
2022-02-15	0.031	0.031	0.031	0.031	0.620	0
2022-02-14	0.031	0.031	0.031	0.031	0.620	0
2022-02-11	0.031	0.031	0.031	0.031	0.620	0
2022-02-10	0.031	0.031	0.031	0.031	0.620	0
2022-02-09	0.031	0.031	0.031	0.031	0.620	0
2022-02-08	0.031	0.031	0.031	0.031	0.620	0
2022-02-07	0.031	0.031	0.031	0.031	0.620	0
2022-02-04	0.031	0.031	0.031	0.031	0.620	0
2022-01-31	0.031	0.031	0.031	0.031	0.620	0
2022-01-28	0.031	0.031	0.031	0.031	0.620	0
2022-01-27	0.030	0.030	0.030	0.030	0.600	100,000
2022-01-26	0.030	0.030	0.030	0.030	0.600	0
2022-01-25	0.030	0.030	0.030	0.030	0.600	100,000
2022-01-24	0.031	0.031	0.031	0.031	0.620	0
2022-01-21	0.031	0.031	0.031	0.031	0.620	0
2022-01-20	0.031	0.031	0.031	0.031	0.620	0
2022-01-19	0.031	0.031	0.031	0.031	0.620	0
2022-01-18	0.031	0.031	0.031	0.031	0.620	0
2022-01-17	0.031	0.031	0.031	0.031	0.620	0
2022-01-14	0.031	0.031	0.031	0.031	0.620	0
2022-01-13	0.031	0.031	0.031	0.031	0.620	0
2022-01-12	0.031	0.031	0.031	0.031	0.620	0
2022-01-11	0.031	0.031	0.030	0.031	0.620	415,000
2022-01-10	0.032	0.032	0.032	0.032	0.640	5,000
2022-01-07	0.031	0.031	0.031	0.031	0.620	20,000
2022-01-06	0.030	0.030	0.030	0.030	0.600	0
2022-01-05	0.030	0.030	0.030	0.030	0.600	0
2022-01-04	0.030	0.030	0.030	0.030	0.600	0
2022-01-03	0.030	0.030	0.030	0.030	0.600	50,000
2021-12-31	0.030	0.030	0.030	0.030	0.600	5,000
2021-12-30	0.032	0.032	0.032	0.032	0.640	0
2021-12-29	0.032	0.032	0.032	0.032	0.640	0
2021-12-28	0.032	0.032	0.032	0.032	0.640	0
2021-12-24	0.032	0.032	0.032	0.032	0.640	0
2021-12-23	0.030	0.032	0.030	0.032	0.640	100,000
2021-12-22	0.031	0.031	0.031	0.031	0.620	0
2021-12-21	0.031	0.031	0.031	0.031	0.620	0
2021-12-20	0.031	0.031	0.031	0.031	0.620	0
2021-12-17	0.031	0.031	0.031	0.031	0.620	30,000
2021-12-16	0.032	0.032	0.032	0.032	0.640	0
2021-12-15	0.032	0.032	0.032	0.032	0.640	90,000
2021-12-14	0.035	0.035	0.035	0.035	0.700	0
2021-12-13	0.035	0.035	0.035	0.035	0.700	0
2021-12-10	0.035	0.035	0.035	0.035	0.700	120,000
2021-12-09	0.034	0.034	0.034	0.034	0.680	0
2021-12-08	0.034	0.034	0.034	0.034	0.680	0
2021-12-07	0.034	0.034	0.034	0.034	0.680	0
2021-12-06	0.034	0.034	0.034	0.034	0.680	50,000
2021-12-03	0.034	0.034	0.034	0.034	0.680	0

← NewerPage 20 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.