Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.032	0.032	0.029	0.030	9.078	3,964
2024-02-14	0.033	0.034	0.033	0.033	9.750	4,580
2024-02-09	0.035	0.035	0.035	0.035	10.423	0
2024-02-08	0.035	0.035	0.035	0.035	10.423	0
2024-02-07	0.034	0.035	0.034	0.035	10.423	1,732
2024-02-06	0.033	0.034	0.033	0.034	10.087	4,044
2024-02-05	0.029	0.032	0.029	0.032	9.414	1,189
2024-02-02	0.032	0.032	0.027	0.029	8.742	10,826
2024-02-01	0.032	0.034	0.030	0.030	9.078	4,879
2024-01-31	0.035	0.035	0.028	0.032	9.414	7,792
2024-01-30	0.037	0.037	0.035	0.035	10.423	318
2024-01-29	0.037	0.037	0.037	0.037	11.095	0
2024-01-26	0.038	0.038	0.034	0.037	11.095	10,290
2024-01-25	0.037	0.038	0.037	0.038	11.432	1,368
2024-01-24	0.039	0.039	0.035	0.037	11.095	4,996
2024-01-23	0.037	0.038	0.037	0.037	11.095	4,401
2024-01-22	0.038	0.038	0.034	0.038	11.432	1,070
2024-01-19	0.039	0.041	0.036	0.039	11.768	4,654
2024-01-18	0.034	0.037	0.034	0.037	11.095	4,282
2024-01-17	0.036	0.038	0.034	0.035	10.423	23,615
2024-01-16	0.043	0.043	0.038	0.041	12.104	5,175
2024-01-15	0.045	0.045	0.043	0.043	12.776	3,551
2024-01-12	0.043	0.044	0.042	0.043	12.776	5,413
2024-01-11	0.044	0.044	0.041	0.043	12.776	6,990
2024-01-10	0.043	0.044	0.043	0.044	13.113	2,795
2024-01-09	0.042	0.043	0.042	0.043	12.776	1,189
2024-01-08	0.041	0.042	0.039	0.042	12.440	3,688
2024-01-05	0.043	0.043	0.039	0.039	11.768	23,199
2024-01-04	0.044	0.045	0.044	0.044	13.113	1,855
2024-01-03	0.042	0.046	0.042	0.044	13.113	2,081
2024-01-02	0.045	0.045	0.043	0.044	13.113	11,659
2023-12-29	0.050	0.050	0.045	0.046	13.785	8,048
2023-12-28	0.046	0.047	0.045	0.047	14.121	2,200
2023-12-27	0.046	0.046	0.043	0.045	13.449	2,471
2023-12-22	0.047	0.050	0.044	0.046	13.785	4,401
2023-12-21	0.046	0.050	0.045	0.047	14.121	3,987
2023-12-20	0.046	0.046	0.043	0.046	13.785	2,438
2023-12-19	0.045	0.045	0.045	0.045	13.449	3,331
2023-12-18	0.046	0.046	0.046	0.046	13.785	0
2023-12-15	0.043	0.043	0.041	0.042	12.440	6,840
2023-12-14	0.047	0.047	0.045	0.045	13.449	636
2023-12-13	0.047	0.047	0.045	0.046	13.785	4,342
2023-12-12	0.046	0.048	0.045	0.047	14.121	2,855
2023-12-11	0.047	0.047	0.043	0.046	13.785	5,865
2023-12-08	0.059	0.061	0.045	0.047	14.121	192,403
2023-12-07	0.068	0.068	0.051	0.064	19.165	27,125
2023-12-06	0.063	0.072	0.063	0.068	20.173	2,843
2023-12-05	0.074	0.074	0.062	0.063	18.828	14,306
2023-12-04	0.072	0.075	0.070	0.074	22.191	4,253
2023-12-01	0.072	0.072	0.068	0.068	20.173	5,651
2023-11-30	0.065	0.072	0.065	0.072	21.518	1,666
2023-11-29	0.066	0.069	0.066	0.069	20.509	1,131
2023-11-28	0.063	0.063	0.059	0.062	18.492	2,974
2023-11-27	0.068	0.068	0.064	0.064	19.165	2,081
2023-11-24	0.071	0.071	0.070	0.070	20.846	948
2023-11-23	0.073	0.073	0.073	0.073	21.854	1,784
2023-11-22	0.072	0.078	0.072	0.073	21.854	10,112
2023-11-21	0.070	0.073	0.069	0.073	21.854	1,792
2023-11-20	0.072	0.072	0.070	0.070	20.846	2,855
2023-11-17	0.068	0.071	0.068	0.071	21.182	1,070

← NewerPage 12 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.