Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.025	0.025	0.021	0.023	55.981	10,114
2022-08-25	0.026	0.026	0.023	0.024	58.780	13,083
2022-08-24	0.020	0.030	0.019	0.026	64.378	46,994
2022-08-23	0.018	0.023	0.018	0.020	50.383	12,506
2022-08-22	0.018	0.018	0.018	0.018	44.785	2,801
2022-08-19	0.018	0.018	0.017	0.018	44.785	1,781
2022-08-18	0.018	0.018	0.017	0.018	44.785	4,394
2022-08-17	0.018	0.018	0.017	0.018	44.785	1,136
2022-08-16	0.018	0.018	0.017	0.018	44.785	1,180
2022-08-15	0.018	0.018	0.017	0.017	41.986	1,036
2022-08-12	0.018	0.018	0.017	0.018	44.785	2,193
2022-08-11	0.018	0.018	0.016	0.017	41.986	1,330
2022-08-10	0.018	0.018	0.016	0.018	44.785	560
2022-08-09	0.018	0.018	0.017	0.018	44.785	1,859
2022-08-08	0.016	0.018	0.016	0.018	44.785	2,484
2022-08-05	0.017	0.017	0.016	0.016	39.187	103
2022-08-04	0.017	0.017	0.017	0.017	41.986	0
2022-08-03	0.016	0.017	0.016	0.017	41.986	669
2022-08-02	0.017	0.018	0.016	0.016	39.187	827
2022-08-01	0.018	0.018	0.017	0.018	44.785	73
2022-07-29	0.018	0.018	0.016	0.018	44.785	2,788
2022-07-28	0.018	0.018	0.017	0.018	44.785	451
2022-07-27	0.018	0.018	0.016	0.017	41.986	11,230
2022-07-26	0.018	0.019	0.017	0.018	44.785	4,335
2022-07-25	0.018	0.018	0.017	0.018	44.785	221
2022-07-22	0.018	0.018	0.017	0.018	44.785	2,397
2022-07-21	0.018	0.019	0.017	0.018	44.785	8,672
2022-07-20	0.017	0.018	0.016	0.018	44.785	16,311
2022-07-19	0.018	0.018	0.016	0.017	41.986	2,023
2022-07-18	0.018	0.018	0.016	0.018	44.785	1,773
2022-07-15	0.017	0.018	0.016	0.018	44.785	27,814
2022-07-14	0.019	0.019	0.016	0.017	41.986	36,612
2022-07-13	0.020	0.020	0.018	0.019	47.584	19,035
2022-07-12	0.020	0.021	0.019	0.020	50.383	5,864
2022-07-11	0.020	0.020	0.019	0.020	50.383	1,307
2022-07-08	0.021	0.021	0.019	0.020	50.383	9,271
2022-07-07	0.020	0.023	0.020	0.021	53.182	5,625
2022-07-06	0.021	0.023	0.020	0.020	50.383	655
2022-07-05	0.020	0.021	0.020	0.021	53.182	1,332
2022-07-04	0.021	0.023	0.020	0.020	50.383	3,749
2022-06-30	0.020	0.021	0.020	0.021	53.182	916
2022-06-29	0.021	0.021	0.020	0.021	53.182	1,959
2022-06-28	0.020	0.023	0.019	0.021	53.182	5,496
2022-06-27	0.023	0.023	0.018	0.020	50.383	18,013
2022-06-24	0.023	0.023	0.021	0.023	55.981	2,334
2022-06-23	0.023	0.023	0.021	0.021	53.182	1,729
2022-06-22	0.020	0.023	0.019	0.023	55.981	3,318
2022-06-21	0.024	0.024	0.018	0.021	53.182	9,583
2022-06-20	0.024	0.024	0.023	0.024	58.780	1,843
2022-06-17	0.021	0.024	0.021	0.024	58.780	2,911
2022-06-16	0.024	0.024	0.021	0.024	58.780	3,488
2022-06-15	0.024	0.024	0.023	0.024	58.780	557
2022-06-14	0.024	0.024	0.023	0.024	58.780	2,379
2022-06-13	0.026	0.026	0.023	0.024	58.780	6,269
2022-06-10	0.024	0.025	0.021	0.025	61.579	5,934
2022-06-09	0.023	0.024	0.021	0.023	55.981	3,916
2022-06-08	0.026	0.027	0.021	0.021	53.182	15,705
2022-06-07	0.026	0.026	0.020	0.024	58.780	8,211
2022-06-06	0.025	0.026	0.023	0.023	55.981	4,519
2022-06-02	0.028	0.029	0.018	0.025	61.579	38,041

← NewerPage 18 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.