Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.015	0.016	0.015	0.016	0.320	4,120,000
2025-10-28	0.016	0.017	0.016	0.016	0.320	255,000
2025-10-27	0.016	0.017	0.016	0.016	0.320	230,000
2025-10-24	0.017	0.017	0.017	0.017	0.340	360,000
2025-10-23	0.016	0.017	0.016	0.017	0.340	1,735,000
2025-10-22	0.015	0.017	0.015	0.016	0.320	770,000
2025-10-21	0.016	0.017	0.015	0.016	0.320	2,590,000
2025-10-20	0.017	0.019	0.016	0.016	0.320	5,840,000
2025-10-17	0.016	0.022	0.016	0.017	0.340	27,270,000
2025-10-16	0.014	0.014	0.014	0.014	0.280	0
2025-10-15	0.014	0.014	0.014	0.014	0.280	0
2025-10-14	0.015	0.015	0.014	0.014	0.280	310,000
2025-10-13	0.014	0.014	0.014	0.014	0.280	0
2025-10-10	0.014	0.016	0.014	0.014	0.280	505,000
2025-10-09	0.016	0.016	0.014	0.014	0.280	510,000
2025-10-08	0.014	0.014	0.014	0.014	0.280	2,670,000
2025-10-06	0.014	0.014	0.013	0.014	0.280	30,000
2025-10-03	0.013	0.013	0.013	0.013	0.260	0
2025-10-02	0.014	0.014	0.013	0.013	0.260	40,000
2025-09-30	0.014	0.014	0.014	0.014	0.280	5,000
2025-09-29	0.014	0.014	0.013	0.013	0.260	155,000
2025-09-26	0.014	0.014	0.013	0.013	0.260	1,085,000
2025-09-25	0.013	0.013	0.013	0.013	0.260	0
2025-09-24	0.013	0.013	0.013	0.013	0.260	15,000
2025-09-23	0.013	0.013	0.013	0.013	0.260	5,000
2025-09-22	0.013	0.013	0.013	0.013	0.260	0
2025-09-19	0.013	0.013	0.013	0.013	0.260	0
2025-09-18	0.013	0.014	0.013	0.013	0.260	1,890,000
2025-09-17	0.013	0.014	0.013	0.013	0.260	625,000
2025-09-16	0.014	0.014	0.013	0.014	0.280	600,000
2025-09-15	0.013	0.014	0.013	0.014	0.280	810,000
2025-09-12	0.013	0.013	0.013	0.013	0.260	495,000
2025-09-11	0.013	0.013	0.013	0.013	0.260	15,000
2025-09-10	0.013	0.014	0.013	0.014	0.280	1,920,000
2025-09-09	0.013	0.013	0.013	0.013	0.260	225,000
2025-09-08	0.015	0.015	0.015	0.015	0.300	0
2025-09-05	0.015	0.015	0.015	0.015	0.300	0
2025-09-04	0.014	0.015	0.013	0.015	0.300	340,000
2025-09-03	0.015	0.015	0.015	0.015	0.300	0
2025-09-02	0.014	0.015	0.014	0.015	0.300	3,120,000
2025-09-01	0.016	0.016	0.015	0.015	0.300	20,000
2025-08-29	0.015	0.015	0.015	0.015	0.300	0
2025-08-28	0.016	0.016	0.016	0.016	0.320	0
2025-08-27	0.016	0.016	0.016	0.016	0.320	0
2025-08-26	0.016	0.016	0.016	0.016	0.320	0
2025-08-25	0.016	0.016	0.016	0.016	0.320	0
2025-08-22	0.016	0.016	0.016	0.016	0.320	15,000
2025-08-21	0.016	0.016	0.016	0.016	0.320	0
2025-08-20	0.016	0.016	0.016	0.016	0.320	1,260,000
2025-08-19	0.015	0.015	0.015	0.015	0.300	480,000
2025-08-18	0.015	0.015	0.015	0.015	0.300	0
2025-08-15	0.013	0.015	0.013	0.015	0.300	115,000
2025-08-14	0.015	0.015	0.015	0.015	0.300	0
2025-08-13	0.014	0.015	0.014	0.015	0.300	2,640,000
2025-08-12	0.016	0.016	0.016	0.016	0.320	0
2025-08-11	0.016	0.016	0.016	0.016	0.320	725,000
2025-08-08	0.016	0.016	0.016	0.016	0.320	45,000
2025-08-07	0.016	0.016	0.016	0.016	0.320	0
2025-08-06	0.015	0.016	0.015	0.016	0.320	65,000
2025-08-05	0.016	0.016	0.016	0.016	0.320	155,000

← NewerPage 5 of 21 · 1,233 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.