Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.027	0.027	0.027	0.027	0.540	0
2026-04-28	0.026	0.027	0.025	0.027	0.540	115,000
2026-04-27	0.028	0.028	0.027	0.027	0.540	500,000
2026-04-24	0.029	0.029	0.028	0.029	0.580	410,000
2026-04-23	0.030	0.031	0.030	0.031	0.620	45,000
2026-04-22	0.031	0.031	0.030	0.030	0.600	325,000
2026-04-21	0.031	0.037	0.031	0.032	0.640	65,000
2026-04-20	0.031	0.032	0.031	0.031	0.620	35,000
2026-04-17	0.032	0.032	0.031	0.031	0.620	1,590,000
2026-04-16	0.034	0.037	0.031	0.036	0.720	385,000
2026-04-15	0.035	0.035	0.032	0.034	0.680	20,000
2026-04-14	0.034	0.035	0.034	0.035	0.700	180,000
2026-04-13	0.033	0.036	0.031	0.034	0.680	1,490,000
2026-04-10	0.031	0.031	0.029	0.029	0.580	160,000
2026-04-09	0.031	0.032	0.031	0.031	0.620	795,000
2026-04-08	0.034	0.035	0.032	0.034	0.680	85,000
2026-04-02	0.033	0.034	0.031	0.032	0.640	470,000
2026-04-01	0.036	0.036	0.033	0.036	0.720	40,000
2026-03-31	0.036	0.036	0.032	0.033	0.660	560,000
2026-03-30	0.037	0.037	0.033	0.036	0.720	1,980,000
2026-03-27	0.036	0.042	0.035	0.041	0.820	840,000
2026-03-26	0.037	0.040	0.036	0.037	0.740	850,000
2026-03-25	0.038	0.038	0.037	0.037	0.740	165,000
2026-03-24	0.033	0.040	0.033	0.038	0.760	1,710,000
2026-03-23	0.038	0.038	0.033	0.033	0.660	2,570,000
2026-03-20	0.051	0.051	0.039	0.042	0.840	695,000
2026-03-19	0.046	0.046	0.041	0.045	0.900	1,800,000
2026-03-18	0.034	0.050	0.033	0.043	0.860	12,015,000
2026-03-17	0.032	0.032	0.030	0.031	0.620	170,000
2026-03-16	0.029	0.031	0.028	0.031	0.620	615,000
2026-03-13	0.031	0.032	0.029	0.032	0.640	380,000
2026-03-12	0.030	0.030	0.028	0.029	0.580	125,000
2026-03-11	0.032	0.032	0.030	0.032	0.640	75,000
2026-03-10	0.032	0.032	0.030	0.032	0.640	30,000
2026-03-09	0.032	0.032	0.030	0.032	0.640	205,000
2026-03-06	0.033	0.033	0.030	0.032	0.640	215,000
2026-03-05	0.033	0.034	0.030	0.030	0.600	60,000
2026-03-04	0.033	0.033	0.033	0.033	0.660	0
2026-03-03	0.031	0.035	0.030	0.034	0.680	610,000
2026-03-02	0.034	0.035	0.030	0.035	0.700	230,000
2026-02-27	0.031	0.034	0.030	0.034	0.680	335,000
2026-02-26	0.036	0.037	0.031	0.031	0.620	2,975,000
2026-02-25	0.036	0.042	0.036	0.036	0.720	95,000
2026-02-24	0.040	0.040	0.040	0.040	0.800	40,000
2026-02-23	0.042	0.042	0.038	0.040	0.800	385,000
2026-02-20	0.036	0.042	0.036	0.036	0.720	370,000
2026-02-16	0.040	0.040	0.040	0.040	0.800	0
2026-02-13	0.040	0.040	0.040	0.040	0.800	0
2026-02-12	0.041	0.041	0.041	0.041	0.820	15,000
2026-02-11	0.035	0.035	0.035	0.035	0.700	90,000
2026-02-10	0.040	0.040	0.035	0.037	0.740	1,095,000
2026-02-09	0.039	0.040	0.034	0.040	0.800	2,010,000
2026-02-06	0.043	0.043	0.043	0.043	0.860	20,000
2026-02-05	0.049	0.049	0.046	0.046	0.920	575,000
2026-02-04	0.053	0.053	0.045	0.045	0.900	5,580,000
2026-02-03	0.029	0.068	0.026	0.052	1.040	37,865,000
2026-02-02	0.025	0.032	0.023	0.030	0.600	5,500,000
2026-01-30	0.022	0.050	0.022	0.023	0.460	16,615,000
2026-01-29	0.022	0.022	0.019	0.022	0.440	175,000
2026-01-28	0.021	0.022	0.020	0.022	0.440	30,000

← NewerPage 3 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.