Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.015	0.015	0.015	0.015	0.300	0
2025-08-01	0.015	0.015	0.015	0.015	0.300	145,000
2025-07-31	0.015	0.015	0.015	0.015	0.300	1,250,000
2025-07-30	0.015	0.015	0.013	0.015	0.300	850,000
2025-07-29	0.015	0.015	0.015	0.015	0.300	0
2025-07-28	0.014	0.015	0.013	0.015	0.300	1,060,000
2025-07-25	0.015	0.015	0.015	0.015	0.300	15,000
2025-07-24	0.014	0.014	0.014	0.014	0.280	0
2025-07-23	0.015	0.015	0.014	0.014	0.280	270,000
2025-07-22	0.015	0.015	0.014	0.014	0.280	1,860,000
2025-07-21	0.015	0.015	0.015	0.015	0.300	150,000
2025-07-18	0.014	0.015	0.014	0.015	0.300	670,000
2025-07-17	0.014	0.014	0.013	0.014	0.280	2,320,000
2025-07-16	0.012	0.013	0.012	0.013	0.260	610,000
2025-07-15	0.014	0.014	0.014	0.014	0.280	0
2025-07-14	0.012	0.014	0.012	0.014	0.280	490,000
2025-07-11	0.013	0.013	0.012	0.013	0.260	530,000
2025-07-10	0.013	0.013	0.013	0.013	0.260	215,000
2025-07-09	0.014	0.014	0.014	0.014	0.280	0
2025-07-08	0.014	0.014	0.014	0.014	0.280	50,000
2025-07-07	0.014	0.014	0.014	0.014	0.280	0
2025-07-04	0.014	0.014	0.014	0.014	0.280	0
2025-07-03	0.014	0.014	0.012	0.014	0.280	120,000
2025-07-02	0.014	0.014	0.014	0.014	0.280	5,000
2025-06-30	0.013	0.013	0.013	0.013	0.260	0
2025-06-27	0.012	0.013	0.012	0.013	0.260	85,000
2025-06-26	0.014	0.014	0.014	0.014	0.280	0
2025-06-25	0.014	0.014	0.014	0.014	0.280	0
2025-06-24	0.014	0.014	0.014	0.014	0.280	30,000
2025-06-23	0.013	0.013	0.013	0.013	0.260	1,000,000
2025-06-20	0.015	0.015	0.015	0.015	0.300	0
2025-06-19	0.015	0.015	0.015	0.015	0.300	0
2025-06-18	0.015	0.015	0.015	0.015	0.300	0
2025-06-17	0.015	0.015	0.013	0.015	0.300	75,000
2025-06-16	0.014	0.016	0.014	0.014	0.280	415,000
2025-06-13	0.013	0.013	0.013	0.013	0.260	5,000
2025-06-12	0.013	0.013	0.013	0.013	0.260	0
2025-06-11	0.013	0.013	0.013	0.013	0.260	50,000
2025-06-10	0.013	0.013	0.013	0.013	0.260	0
2025-06-09	0.013	0.013	0.013	0.013	0.260	0
2025-06-06	0.013	0.014	0.013	0.013	0.260	890,000
2025-06-05	0.013	0.013	0.013	0.013	0.260	200,000
2025-06-04	0.012	0.013	0.012	0.013	0.260	2,180,000
2025-06-03	0.012	0.014	0.012	0.014	0.280	470,000
2025-06-02	0.014	0.014	0.014	0.014	0.280	5,000
2025-05-30	0.014	0.014	0.012	0.014	0.280	55,000
2025-05-29	0.013	0.013	0.013	0.013	0.260	805,000
2025-05-28	0.015	0.015	0.015	0.015	0.300	0
2025-05-27	0.015	0.015	0.015	0.015	0.300	0
2025-05-26	0.015	0.015	0.013	0.015	0.300	25,000
2025-05-23	0.013	0.013	0.013	0.013	0.260	0
2025-05-22	0.015	0.015	0.013	0.013	0.260	640,000
2025-05-21	0.014	0.014	0.014	0.014	0.280	0
2025-05-20	0.015	0.015	0.015	0.015	0.300	1,305,000
2025-05-19	0.015	0.015	0.015	0.015	0.300	330,000
2025-05-16	0.013	0.013	0.013	0.013	0.260	0
2025-05-15	0.013	0.013	0.013	0.013	0.260	0
2025-05-14	0.013	0.013	0.013	0.013	0.260	0
2025-05-13	0.013	0.013	0.013	0.013	0.260	0
2025-05-12	0.013	0.013	0.013	0.013	0.260	0

← NewerPage 6 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.