Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.720	0.720	0.720	0.720	0.720	35,000
2026-07-28	0.720	0.720	0.700	0.700	0.700	35,000
2026-07-27	0.700	0.720	0.700	0.710	0.710	25,000
2026-07-24	0.650	0.650	0.650	0.650	0.650	0
2026-07-23	0.640	0.650	0.640	0.650	0.650	6,873
2026-07-22	0.700	0.750	0.640	0.700	0.700	4,500
2026-07-21	0.680	0.700	0.680	0.700	0.700	24,000
2026-07-20	0.660	0.660	0.660	0.660	0.660	0
2026-07-17	0.660	0.660	0.660	0.660	0.660	10,000
2026-07-16	0.750	0.750	0.600	0.750	0.750	463
2026-07-15	0.640	0.750	0.640	0.750	0.750	14,900
2026-07-14	0.640	0.640	0.640	0.640	0.640	10,000
2026-07-13	0.640	0.640	0.640	0.640	0.640	0
2026-07-10	0.600	0.640	0.600	0.640	0.640	20,000
2026-07-09	0.640	0.640	0.640	0.640	0.640	0
2026-07-08	0.600	0.640	0.600	0.640	0.640	60,131
2026-07-07	0.640	0.640	0.640	0.640	0.640	0
2026-07-06	0.670	0.670	0.630	0.640	0.640	45,000
2026-07-03	0.680	0.680	0.680	0.680	0.680	10,002
2026-07-02	0.680	0.680	0.680	0.680	0.680	60,003
2026-06-30	0.680	0.680	0.660	0.680	0.680	89,144
2026-06-29	0.700	0.700	0.700	0.700	0.700	0
2026-06-26	0.700	0.720	0.700	0.700	0.700	20,112
2026-06-25	0.690	0.690	0.660	0.670	0.670	22,631
2026-06-24	0.720	0.720	0.720	0.720	0.720	11,575
2026-06-23	0.710	0.750	0.690	0.750	0.750	91,260
2026-06-22	0.760	0.760	0.760	0.760	0.760	0
2026-06-18	0.760	0.760	0.760	0.760	0.760	10,000
2026-06-17	0.770	0.770	0.730	0.760	0.760	40,125
2026-06-16	0.780	0.780	0.780	0.780	0.780	102,057
2026-06-15	0.780	0.780	0.780	0.780	0.780	0
2026-06-12	0.780	0.780	0.780	0.780	0.780	5,001
2026-06-11	0.780	0.780	0.780	0.780	0.780	15,000
2026-06-10	0.800	0.810	0.770	0.770	0.770	50,000
2026-06-09	0.810	0.810	0.810	0.810	0.810	10,220
2026-06-08	0.840	0.840	0.830	0.830	0.830	50,000
2026-06-05	0.820	0.850	0.820	0.840	0.840	15,000
2026-06-04	0.820	0.820	0.820	0.820	0.820	10,000
2026-06-03	0.840	0.870	0.790	0.820	0.820	161,667
2026-06-02	0.860	0.870	0.860	0.870	0.870	20,000
2026-06-01	0.830	0.830	0.820	0.820	0.820	172,050
2026-05-29	0.850	0.850	0.840	0.840	0.840	45,375
2026-05-28	0.840	0.850	0.840	0.850	0.850	20,000
2026-05-27	0.850	0.880	0.830	0.880	0.880	28,754
2026-05-26	0.820	0.850	0.820	0.850	0.850	10,050
2026-05-22	0.830	0.880	0.820	0.880	0.880	65,000
2026-05-21	0.850	0.850	0.840	0.840	0.840	16,000
2026-05-20	0.880	0.880	0.870	0.870	0.870	395,000
2026-05-19	0.880	0.920	0.870	0.880	0.880	1,105,450
2026-05-18	0.860	0.860	0.860	0.860	0.860	250,000
2026-05-15	0.910	0.910	0.820	0.830	0.830	510,760
2026-05-14	0.900	0.920	0.890	0.910	0.910	405,187
2026-05-13	0.850	0.900	0.850	0.900	0.900	1,497,466
2026-05-12	0.860	0.880	0.860	0.880	0.880	40,000
2026-05-11	0.850	0.850	0.850	0.850	0.850	25,000
2026-05-08	0.880	0.880	0.860	0.860	0.860	25,000
2026-05-07	0.890	0.900	0.890	0.890	0.890	80,000
2026-05-06	0.930	0.950	0.890	0.890	0.890	185,025
2026-05-05	0.930	0.930	0.880	0.930	0.930	85,000
2026-05-04	0.830	0.940	0.830	0.940	0.940	605,000

← NewerPage 2 of 3 · 125 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.