Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.014	0.015	0.013	0.015	0.300	530,000
2024-11-07	0.015	0.016	0.015	0.016	0.320	475,000
2024-11-06	0.014	0.015	0.013	0.015	0.300	125,000
2024-11-05	0.014	0.015	0.014	0.014	0.280	285,000
2024-11-04	0.014	0.014	0.014	0.014	0.280	0
2024-11-01	0.014	0.014	0.014	0.014	0.280	0
2024-10-31	0.014	0.014	0.014	0.014	0.280	5,000
2024-10-30	0.013	0.013	0.013	0.013	0.260	0
2024-10-29	0.014	0.015	0.013	0.013	0.260	90,000
2024-10-28	0.015	0.015	0.013	0.013	0.260	80,000
2024-10-25	0.014	0.015	0.014	0.014	0.280	1,155,000
2024-10-24	0.016	0.016	0.016	0.016	0.320	0
2024-10-23	0.014	0.016	0.014	0.016	0.320	330,000
2024-10-22	0.016	0.016	0.016	0.016	0.320	70,000
2024-10-21	0.015	0.015	0.015	0.015	0.300	0
2024-10-18	0.015	0.015	0.015	0.015	0.300	995,000
2024-10-17	0.014	0.015	0.014	0.015	0.300	110,000
2024-10-16	0.015	0.015	0.015	0.015	0.300	50,000
2024-10-15	0.015	0.015	0.015	0.015	0.300	100,000
2024-10-14	0.015	0.023	0.014	0.015	0.300	10,240,000
2024-10-10	0.014	0.014	0.014	0.014	0.280	0
2024-10-09	0.014	0.014	0.014	0.014	0.280	0
2024-10-08	0.016	0.016	0.014	0.014	0.280	2,255,000
2024-10-07	0.018	0.018	0.014	0.016	0.320	3,235,000
2024-10-04	0.014	0.017	0.014	0.017	0.340	3,770,000
2024-10-03	0.013	0.015	0.013	0.014	0.280	5,255,000
2024-10-02	0.013	0.014	0.012	0.012	0.240	3,905,000
2024-09-30	0.012	0.012	0.011	0.012	0.240	1,185,000
2024-09-27	0.013	0.013	0.013	0.013	0.260	390,000
2024-09-26	0.013	0.013	0.011	0.013	0.260	500,000
2024-09-25	0.013	0.013	0.013	0.013	0.260	10,000
2024-09-24	0.013	0.013	0.013	0.013	0.260	10,000
2024-09-23	0.011	0.013	0.011	0.013	0.260	245,000
2024-09-20	0.011	0.012	0.011	0.012	0.240	210,000
2024-09-19	0.013	0.013	0.011	0.013	0.260	220,000
2024-09-17	0.014	0.014	0.012	0.012	0.240	415,000
2024-09-16	0.014	0.014	0.014	0.014	0.280	35,000
2024-09-13	0.012	0.014	0.012	0.014	0.280	1,970,000
2024-09-12	0.012	0.013	0.012	0.013	0.260	7,710,000
2024-09-11	0.012	0.012	0.011	0.012	0.240	165,000
2024-09-10	0.012	0.012	0.011	0.012	0.240	305,000
2024-09-09	0.012	0.012	0.011	0.012	0.240	3,070,000
2024-09-05	0.014	0.015	0.012	0.013	0.260	24,710,000
2024-09-04	0.015	0.015	0.013	0.013	0.260	107,245,000
2024-09-03	0.015	0.016	0.013	0.015	0.300	270,000
2024-09-02	0.016	0.016	0.016	0.016	0.320	0
2024-08-30	0.016	0.016	0.016	0.016	0.320	0
2024-08-29	0.016	0.016	0.016	0.016	0.320	0
2024-08-28	0.016	0.016	0.016	0.016	0.320	1
2024-08-27	0.016	0.016	0.016	0.016	0.320	0
2024-08-26	0.016	0.016	0.016	0.016	0.320	0
2024-08-23	0.016	0.016	0.016	0.016	0.320	0
2024-08-22	0.016	0.016	0.016	0.016	0.320	0
2024-08-21	0.016	0.016	0.016	0.016	0.320	0
2024-08-20	0.016	0.016	0.016	0.016	0.320	200,000
2024-08-19	0.015	0.017	0.014	0.016	0.320	780,000
2024-08-16	0.012	0.015	0.012	0.015	0.300	5,340,000
2024-08-15	0.012	0.012	0.011	0.011	0.220	90,000
2024-08-14	0.010	0.011	0.010	0.011	0.220	4,705,000
2024-08-13	0.010	0.010	0.010	0.010	0.200	0

← NewerPage 9 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.