Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.560	0.560	0.560	0.560	0.560	0
2026-10-21	0.540	0.585	0.540	0.560	0.560	247,377
2026-10-20	0.540	0.585	0.540	0.560	0.560	247,377
2026-10-16	0.510	0.510	0.510	0.510	0.510	5,000
2026-10-15	0.545	0.550	0.510	0.510	0.510	40,000
2026-10-14	0.570	0.590	0.530	0.570	0.570	3,500
2026-10-13	0.570	0.570	0.570	0.570	0.570	5,000
2026-10-12	0.520	0.530	0.520	0.530	0.530	55,000
2026-10-09	0.570	0.570	0.570	0.570	0.570	5,001
2026-10-08	0.565	0.585	0.565	0.565	0.565	10,000
2026-10-07	0.550	0.570	0.550	0.565	0.565	0
2026-10-06	0.550	0.570	0.550	0.565	0.565	0
2026-10-05	0.565	0.565	0.565	0.565	0.565	0
2026-10-02	0.550	0.570	0.550	0.565	0.565	605,974
2026-09-30	0.590	0.595	0.555	0.570	0.570	775,000
2026-09-29	0.580	0.585	0.580	0.585	0.585	65,000
2026-09-28	0.640	0.640	0.540	0.540	0.540	260,388
2026-09-25	0.600	0.600	0.600	0.600	0.600	0
2026-09-24	0.600	0.600	0.600	0.600	0.600	10,000
2026-09-23	0.585	0.635	0.585	0.585	0.585	313
2026-09-22	0.635	0.635	0.570	0.575	0.575	120,000
2026-09-21	0.635	0.640	0.580	0.580	0.580	351,630
2026-09-18	0.600	0.610	0.600	0.610	0.610	37,300
2026-09-17	0.600	0.600	0.580	0.580	0.580	25,000
2026-09-16	0.585	0.585	0.570	0.580	0.580	25,000
2026-09-15	0.585	0.590	0.585	0.585	0.585	65,000
2026-09-14	0.550	0.665	0.550	0.585	0.585	180,519
2026-09-11	0.555	0.595	0.545	0.555	0.555	180,000
2026-09-10	0.575	0.575	0.575	0.575	0.575	25,000
2026-09-09	0.555	0.580	0.555	0.555	0.555	40,012
2026-09-08	0.590	0.600	0.560	0.560	0.560	60,000
2026-09-07	0.620	0.640	0.505	0.570	0.570	340,000
2026-09-04	0.600	0.600	0.580	0.580	0.580	100,000
2026-09-03	0.645	0.665	0.580	0.600	0.600	280,907
2026-09-02	0.645	0.680	0.595	0.595	0.595	344,750
2026-09-01	0.705	0.705	0.705	0.705	0.705	600,000
2026-08-31	0.700	0.700	0.700	0.700	0.700	600,000
2026-08-28	0.660	0.700	0.610	0.700	0.700	175,000
2026-08-27	0.720	0.720	0.720	0.720	0.720	103
2026-08-26	0.720	0.770	0.660	0.720	0.720	103
2026-08-25	0.720	0.720	0.720	0.720	0.720	0
2026-08-24	0.720	0.720	0.720	0.720	0.720	0
2026-08-21	0.720	0.770	0.660	0.720	0.720	200
2026-08-20	0.720	0.720	0.720	0.720	0.720	5,000
2026-08-19	0.710	0.710	0.710	0.710	0.710	5,000
2026-08-18	0.710	0.775	0.710	0.710	0.710	1
2026-08-17	0.650	0.705	0.650	0.705	0.705	10,000
2026-08-14	0.735	0.740	0.735	0.740	0.740	25,000
2026-08-13	0.735	0.735	0.735	0.735	0.735	25,000
2026-08-12	0.735	0.735	0.735	0.735	0.735	0
2026-08-11	0.735	0.735	0.735	0.735	0.735	8,500
2026-08-10	0.735	0.735	0.735	0.735	0.735	5,000
2026-08-07	0.730	0.730	0.730	0.730	0.730	21,600
2026-08-06	0.730	0.730	0.730	0.730	0.730	30,000
2026-08-05	0.725	0.730	0.725	0.730	0.730	42,500
2026-08-04	0.725	0.725	0.725	0.725	0.725	5,000
2026-08-03	0.720	0.740	0.720	0.740	0.740	10,000
2026-07-31	0.740	0.790	0.740	0.740	0.740	10,000
2026-07-30	0.720	0.720	0.720	0.720	0.720	10,000
2026-07-29	0.720	0.720	0.720	0.720	0.720	35,000

Page 1 of 2 · 64 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.