Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.278	0.279	0.270	0.278	69.137	37,920
2022-11-21	0.271	0.277	0.269	0.277	68.857	31,632
2022-11-18	0.276	0.280	0.270	0.276	68.577	41,228
2022-11-17	0.281	0.281	0.272	0.281	69.976	5,033
2022-11-16	0.270	0.287	0.270	0.281	69.976	34,404
2022-11-15	0.276	0.279	0.271	0.272	67.737	40,335
2022-11-14	0.272	0.281	0.272	0.281	69.976	8,427
2022-11-11	0.277	0.280	0.273	0.279	69.416	5,912
2022-11-10	0.270	0.278	0.270	0.277	68.857	4,869
2022-11-09	0.281	0.281	0.269	0.276	68.577	5,033
2022-11-08	0.281	0.293	0.268	0.287	71.376	16,870
2022-11-07	0.260	0.268	0.254	0.268	66.617	6,506
2022-11-04	0.259	0.260	0.257	0.260	64.658	8,347
2022-11-03	0.259	0.259	0.253	0.253	62.979	8,863
2022-11-02	0.257	0.259	0.257	0.259	64.378	6,949
2022-11-01	0.261	0.261	0.252	0.261	64.938	8,426
2022-10-31	0.251	0.266	0.250	0.261	64.938	12,968
2022-10-28	0.263	0.267	0.255	0.264	65.778	4,714
2022-10-27	0.261	0.281	0.261	0.267	66.338	4,287
2022-10-26	0.263	0.298	0.262	0.270	67.177	6,592
2022-10-25	0.278	0.278	0.259	0.262	65.218	6,655
2022-10-24	0.309	0.309	0.276	0.277	68.857	21,628
2022-10-21	0.326	0.338	0.304	0.326	81.172	14,971
2022-10-20	0.321	0.343	0.321	0.338	83.972	10,564
2022-10-19	0.326	0.338	0.287	0.338	83.972	22,571
2022-10-18	0.326	0.349	0.321	0.332	82.572	9,749
2022-10-17	0.298	0.332	0.298	0.326	81.172	12,522
2022-10-14	0.280	0.309	0.280	0.298	74.175	11,546
2022-10-13	0.245	0.279	0.245	0.277	68.857	12,880
2022-10-12	0.242	0.246	0.235	0.244	60.739	5,725
2022-10-11	0.235	0.246	0.234	0.240	59.620	7,629
2022-10-10	0.219	0.242	0.219	0.233	57.940	12,818
2022-10-07	0.219	0.231	0.217	0.217	54.022	7,170
2022-10-06	0.214	0.223	0.210	0.213	52.902	3,161
2022-10-05	0.248	0.259	0.208	0.214	53.182	21,805
2022-10-03	0.024	0.026	0.023	0.024	58.780	11,285
2022-09-30	0.023	0.024	0.021	0.024	58.780	10,984
2022-09-29	0.026	0.026	0.021	0.021	53.182	3,304
2022-09-28	0.023	0.024	0.020	0.024	58.780	4,165
2022-09-27	0.026	0.026	0.021	0.023	55.981	27,471
2022-09-26	0.029	0.030	0.024	0.026	64.378	14,249
2022-09-23	0.029	0.029	0.025	0.029	72.775	8,256
2022-09-22	0.033	0.034	0.026	0.029	72.775	19,018
2022-09-21	0.032	0.036	0.028	0.033	81.172	35,751
2022-09-20	0.023	0.029	0.023	0.029	72.775	50,387
2022-09-19	0.017	0.024	0.017	0.021	53.182	46,260
2022-09-16	0.016	0.017	0.016	0.016	39.187	1,375
2022-09-15	0.017	0.018	0.016	0.017	41.986	9,159
2022-09-14	0.018	0.018	0.017	0.017	41.986	1,343
2022-09-13	0.018	0.018	0.016	0.018	44.785	19,456
2022-09-09	0.019	0.019	0.018	0.019	47.584	2,677
2022-09-08	0.019	0.020	0.015	0.018	44.785	32,975
2022-09-07	0.021	0.021	0.019	0.020	50.383	9,592
2022-09-06	0.021	0.021	0.020	0.021	53.182	3,022
2022-09-05	0.020	0.024	0.020	0.021	53.182	773
2022-09-02	0.021	0.024	0.019	0.021	53.182	11,672
2022-09-01	0.021	0.023	0.020	0.023	55.981	1,502
2022-08-31	0.024	0.024	0.020	0.021	53.182	7,061
2022-08-30	0.023	0.025	0.021	0.024	58.780	5,894
2022-08-29	0.023	0.023	0.020	0.023	55.981	7,191

← NewerPage 17 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.