Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.018	0.018	0.016	0.018	5.380	20,462
2024-05-14	0.017	0.018	0.017	0.018	5.380	7,138
2024-05-13	0.017	0.017	0.016	0.016	4.707	3,640
2024-05-10	0.019	0.019	0.017	0.017	5.043	14,494
2024-05-09	0.021	0.027	0.017	0.018	5.380	144,672
2024-05-08	0.016	0.021	0.016	0.020	6.052	44,548
2024-05-07	0.016	0.016	0.015	0.016	4.707	7,495
2024-05-06	0.017	0.017	0.015	0.016	4.707	34,249
2024-05-03	0.017	0.017	0.016	0.017	5.043	8,982
2024-05-02	0.017	0.018	0.017	0.018	5.380	5,294
2024-04-30	0.017	0.017	0.016	0.017	5.043	1,397
2024-04-29	0.017	0.018	0.016	0.018	5.380	5,164
2024-04-26	0.017	0.017	0.016	0.017	5.043	6,268
2024-04-25	0.016	0.017	0.016	0.016	4.707	3,044
2024-04-24	0.017	0.018	0.016	0.018	5.380	2,974
2024-04-23	0.017	0.017	0.017	0.017	5.043	1,844
2024-04-22	0.016	0.017	0.016	0.017	5.043	5,115
2024-04-19	0.016	0.017	0.016	0.017	5.043	6,959
2024-04-18	0.018	0.018	0.016	0.017	5.043	3,212
2024-04-17	0.018	0.018	0.016	0.018	5.380	53,417
2024-04-16	0.018	0.019	0.018	0.019	5.716	1,998
2024-04-15	0.019	0.020	0.019	0.019	5.716	1,095
2024-04-12	0.018	0.023	0.018	0.021	6.388	15,927
2024-04-11	0.019	0.019	0.019	0.019	5.716	5,413
2024-04-10	0.018	0.019	0.018	0.018	5.380	9,814
2024-04-09	0.018	0.018	0.018	0.018	5.380	0
2024-04-08	0.020	0.020	0.018	0.018	5.380	862
2024-04-05	0.019	0.020	0.019	0.020	6.052	1,844
2024-04-03	0.019	0.020	0.019	0.019	5.716	3,569
2024-04-02	0.019	0.019	0.018	0.019	5.716	12,015
2024-03-28	0.018	0.019	0.018	0.019	5.716	2,890
2024-03-27	0.018	0.020	0.017	0.017	5.043	31,110
2024-03-26	0.017	0.018	0.017	0.017	5.043	3,212
2024-03-25	0.018	0.023	0.017	0.017	5.043	94,521
2024-03-22	0.018	0.018	0.017	0.017	5.043	8,164
2024-03-21	0.018	0.019	0.018	0.018	5.380	15,585
2024-03-20	0.020	0.020	0.018	0.018	5.380	7,733
2024-03-19	0.019	0.020	0.018	0.019	5.716	12,075
2024-03-18	0.017	0.019	0.017	0.018	5.380	24,626
2024-03-15	0.019	0.019	0.019	0.019	5.716	0
2024-03-14	0.020	0.020	0.020	0.020	6.052	298
2024-03-13	0.021	0.021	0.019	0.019	5.716	19,255
2024-03-12	0.020	0.021	0.020	0.021	6.388	1,665
2024-03-11	0.019	0.020	0.019	0.020	6.052	12,015
2024-03-08	0.019	0.021	0.019	0.021	6.388	178
2024-03-07	0.019	0.020	0.018	0.020	6.052	3,867
2024-03-06	0.021	0.021	0.018	0.019	5.716	15,287
2024-03-05	0.020	0.020	0.019	0.020	6.052	22,128
2024-03-04	0.026	0.027	0.020	0.021	6.388	32,700
2024-03-01	0.028	0.028	0.024	0.026	7.733	6,186
2024-02-29	0.026	0.027	0.026	0.027	8.069	1,886
2024-02-28	0.025	0.026	0.025	0.026	7.733	26,411
2024-02-27	0.034	0.034	0.026	0.027	8.069	33,463
2024-02-26	0.033	0.033	0.029	0.032	9.414	2,795
2024-02-23	0.030	0.033	0.030	0.033	9.750	535
2024-02-22	0.032	0.032	0.030	0.030	9.078	2,058
2024-02-21	0.033	0.033	0.030	0.032	9.414	3,569
2024-02-20	0.033	0.034	0.028	0.033	9.750	5,158
2024-02-19	0.032	0.033	0.032	0.033	9.750	713
2024-02-16	0.030	0.033	0.030	0.033	9.750	4,709

← NewerPage 11 of 21 · 1,229 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.