Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.019	0.021	0.019	0.021	0.420	400,000
2026-01-26	0.020	0.022	0.020	0.020	0.400	270,000
2026-01-23	0.021	0.021	0.020	0.020	0.400	105,000
2026-01-22	0.023	0.023	0.021	0.021	0.420	55,000
2026-01-21	0.023	0.023	0.023	0.023	0.460	30,000
2026-01-20	0.022	0.023	0.022	0.022	0.440	320,000
2026-01-19	0.023	0.023	0.021	0.023	0.460	115,000
2026-01-16	0.023	0.023	0.023	0.023	0.460	0
2026-01-15	0.021	0.023	0.020	0.023	0.460	710,000
2026-01-14	0.022	0.022	0.022	0.022	0.440	15,000
2026-01-13	0.021	0.022	0.021	0.022	0.440	135,000
2026-01-12	0.022	0.023	0.021	0.023	0.460	480,000
2026-01-09	0.021	0.021	0.021	0.021	0.420	125,000
2026-01-08	0.023	0.023	0.021	0.023	0.460	685,000
2026-01-07	0.022	0.023	0.021	0.022	0.440	1,565,000
2026-01-06	0.024	0.024	0.021	0.023	0.460	5,505,000
2026-01-05	0.027	0.027	0.023	0.024	0.480	1,505,000
2026-01-02	0.021	0.030	0.021	0.027	0.540	5,345,000
2025-12-31	0.022	0.022	0.021	0.022	0.440	335,000
2025-12-30	0.023	0.025	0.021	0.022	0.440	4,790,000
2025-12-29	0.025	0.026	0.024	0.025	0.500	2,655,000
2025-12-24	0.028	0.028	0.028	0.028	0.560	400,000
2025-12-23	0.029	0.029	0.026	0.028	0.560	1,950,000
2025-12-22	0.028	0.028	0.026	0.028	0.560	890,000
2025-12-19	0.025	0.028	0.025	0.028	0.560	535,000
2025-12-18	0.028	0.029	0.025	0.029	0.580	105,000
2025-12-17	0.030	0.030	0.026	0.028	0.560	1,010,000
2025-12-16	0.030	0.032	0.025	0.030	0.600	910,000
2025-12-15	0.025	0.030	0.025	0.030	0.600	75,000
2025-12-12	0.031	0.031	0.027	0.030	0.600	20,000
2025-12-11	0.026	0.030	0.026	0.030	0.600	355,000
2025-12-10	0.028	0.028	0.026	0.028	0.560	1,385,000
2025-12-09	0.028	0.028	0.028	0.028	0.560	230,001
2025-12-08	0.032	0.032	0.027	0.030	0.600	590,001
2025-12-05	0.035	0.035	0.030	0.032	0.640	3,650,000
2025-12-04	0.035	0.037	0.030	0.035	0.700	7,150,000
2025-12-03	0.037	0.037	0.035	0.035	0.700	40,000
2025-12-02	0.032	0.037	0.030	0.035	0.700	3,595,000
2025-12-01	0.037	0.038	0.033	0.035	0.700	4,010,000
2025-11-28	0.035	0.043	0.030	0.035	0.700	17,245,000
2025-11-27	0.029	0.039	0.027	0.035	0.700	16,620,000
2025-11-26	0.024	0.029	0.024	0.025	0.500	2,885,000
2025-11-25	0.023	0.026	0.020	0.024	0.480	8,360,000
2025-11-24	0.030	0.034	0.020	0.022	0.440	14,080,000
2025-11-21	0.032	0.047	0.028	0.030	0.600	16,995,000
2025-11-20	0.018	0.036	0.017	0.032	0.640	47,200,000
2025-11-19	0.014	0.018	0.014	0.018	0.360	7,560,000
2025-11-18	0.014	0.016	0.014	0.014	0.280	650,000
2025-11-17	0.014	0.015	0.014	0.015	0.300	70,000
2025-11-14	0.015	0.016	0.015	0.015	0.300	30,000
2025-11-13	0.015	0.016	0.014	0.016	0.320	225,000
2025-11-12	0.014	0.014	0.014	0.014	0.280	40,000
2025-11-11	0.015	0.015	0.014	0.015	0.300	835,000
2025-11-10	0.015	0.015	0.014	0.015	0.300	1,135,000
2025-11-07	0.015	0.015	0.015	0.015	0.300	200,000
2025-11-06	0.015	0.015	0.015	0.015	0.300	0
2025-11-05	0.015	0.016	0.015	0.015	0.300	1,240,000
2025-11-04	0.015	0.015	0.015	0.015	0.300	90,000
2025-11-03	0.015	0.016	0.015	0.015	0.300	80,000
2025-10-31	0.015	0.016	0.015	0.015	0.300	515,000

← NewerPage 4 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.