Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.013	0.013	0.011	0.013	0.260	1,800,000
2025-02-07	0.013	0.013	0.013	0.013	0.260	0
2025-02-06	0.013	0.013	0.013	0.013	0.260	0
2025-02-05	0.013	0.013	0.013	0.013	0.260	100,000
2025-02-04	0.013	0.013	0.013	0.013	0.260	0
2025-02-03	0.014	0.014	0.014	0.014	0.280	0
2025-01-28	0.014	0.014	0.014	0.014	0.280	0
2025-01-27	0.014	0.014	0.014	0.014	0.280	0
2025-01-24	0.014	0.014	0.013	0.014	0.280	440,000
2025-01-23	0.014	0.014	0.014	0.014	0.280	0
2025-01-22	0.014	0.014	0.014	0.014	0.280	0
2025-01-21	0.014	0.014	0.013	0.014	0.280	800,000
2025-01-20	0.015	0.015	0.015	0.015	0.300	0
2025-01-17	0.015	0.015	0.015	0.015	0.300	0
2025-01-16	0.015	0.015	0.015	0.015	0.300	0
2025-01-15	0.015	0.015	0.015	0.015	0.300	0
2025-01-14	0.013	0.015	0.013	0.015	0.300	445,000
2025-01-13	0.015	0.015	0.015	0.015	0.300	0
2025-01-10	0.015	0.015	0.015	0.015	0.300	0
2025-01-09	0.015	0.015	0.015	0.015	0.300	0
2025-01-08	0.015	0.015	0.015	0.015	0.300	0
2025-01-07	0.015	0.015	0.015	0.015	0.300	0
2025-01-06	0.014	0.015	0.014	0.015	0.300	245,000
2025-01-03	0.014	0.014	0.014	0.014	0.280	195,000
2025-01-02	0.013	0.014	0.013	0.014	0.280	970,000
2024-12-31	0.015	0.015	0.014	0.014	0.280	10,000
2024-12-30	0.015	0.015	0.015	0.015	0.300	0
2024-12-27	0.015	0.015	0.015	0.015	0.300	85,000
2024-12-24	0.015	0.015	0.015	0.015	0.300	0
2024-12-23	0.015	0.015	0.015	0.015	0.300	0
2024-12-20	0.015	0.015	0.015	0.015	0.300	405,000
2024-12-19	0.014	0.016	0.014	0.016	0.320	50,000
2024-12-18	0.016	0.016	0.016	0.016	0.320	0
2024-12-17	0.015	0.016	0.015	0.016	0.320	670,000
2024-12-16	0.016	0.016	0.014	0.016	0.320	115,000
2024-12-13	0.015	0.016	0.015	0.016	0.320	1,060,000
2024-12-12	0.014	0.015	0.013	0.015	0.300	1,010,000
2024-12-11	0.013	0.014	0.013	0.014	0.280	490,000
2024-12-10	0.012	0.014	0.012	0.014	0.280	2,840,000
2024-12-09	0.014	0.014	0.014	0.014	0.280	0
2024-12-06	0.014	0.014	0.014	0.014	0.280	5,000
2024-12-05	0.014	0.014	0.014	0.014	0.280	0
2024-12-04	0.014	0.014	0.014	0.014	0.280	0
2024-12-03	0.014	0.014	0.014	0.014	0.280	0
2024-12-02	0.014	0.014	0.014	0.014	0.280	5,000
2024-11-29	0.013	0.013	0.013	0.013	0.260	0
2024-11-28	0.015	0.015	0.013	0.013	0.260	2,700,000
2024-11-27	0.014	0.014	0.012	0.012	0.240	215,000
2024-11-26	0.014	0.014	0.014	0.014	0.280	0
2024-11-25	0.014	0.014	0.014	0.014	0.280	0
2024-11-22	0.012	0.014	0.012	0.014	0.280	320,000
2024-11-21	0.014	0.014	0.014	0.014	0.280	0
2024-11-20	0.014	0.014	0.014	0.014	0.280	0
2024-11-19	0.014	0.014	0.014	0.014	0.280	0
2024-11-18	0.012	0.014	0.012	0.014	0.280	10,000
2024-11-15	0.014	0.014	0.014	0.014	0.280	0
2024-11-14	0.013	0.014	0.013	0.014	0.280	905,000
2024-11-13	0.013	0.013	0.013	0.013	0.260	960,000
2024-11-12	0.014	0.014	0.014	0.014	0.280	0
2024-11-11	0.015	0.016	0.014	0.015	0.300	505,000

← NewerPage 8 of 21 · 1,234 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.