Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.820	0.820	0.810	0.810	0.810	10,000
2026-04-29	0.840	0.870	0.810	0.870	0.870	40,000
2026-04-28	0.830	0.830	0.820	0.820	0.820	735,000
2026-04-27	0.810	0.810	0.810	0.810	0.810	5,000
2026-04-24	0.810	0.810	0.810	0.810	0.810	5,000
2026-04-23	0.810	0.810	0.810	0.810	0.810	5,000
2026-04-22	0.820	0.820	0.810	0.820	0.820	5,204
2026-04-21	0.830	0.840	0.830	0.840	0.840	15,000
2026-04-20	0.870	0.870	0.800	0.810	0.810	130,000
2026-04-17	0.870	0.870	0.870	0.870	0.870	5,003
2026-04-16	0.820	0.850	0.810	0.850	0.850	85,225
2026-04-15	0.850	0.890	0.840	0.840	0.840	125,000
2026-04-14	0.840	0.840	0.840	0.840	0.840	0
2026-04-13	0.840	0.840	0.840	0.840	0.840	0
2026-04-10	0.850	0.850	0.840	0.840	0.840	25,000
2026-04-09	0.820	0.850	0.820	0.840	0.840	105,050
2026-04-08	0.900	0.900	0.900	0.900	0.900	0
2026-04-02	0.850	0.910	0.850	0.900	0.900	0
2026-04-01	0.850	0.910	0.850	0.900	0.900	75,000
2026-03-31	0.910	0.940	0.860	0.860	0.860	185,032
2026-03-30	0.900	0.960	0.890	0.960	0.960	159,800
2026-03-27	0.920	0.980	0.820	0.890	0.890	857,000
2026-03-26	0.810	0.840	0.810	0.830	0.830	15,000
2026-03-25	0.800	0.800	0.790	0.790	0.790	25,000
2026-03-24	0.820	0.870	0.820	0.850	0.850	25,000
2026-03-23	0.820	0.870	0.820	0.870	0.870	25,000
2026-03-20	0.840	0.870	0.810	0.870	0.870	361,300
2026-03-19	0.920	0.920	0.800	0.830	0.830	1,076,000
2026-03-18	0.880	0.940	0.860	0.900	0.900	2,367,260
2026-03-17	0.770	1.560	0.760	0.860	0.860	2,299,286
2026-03-16	0.780	0.780	0.780	0.780	0.780	14,500
2026-03-13	0.770	0.800	0.770	0.780	0.780	25,000
2026-03-12	0.800	0.800	0.800	0.800	0.800	5,000
2026-03-11	0.840	0.840	0.760	0.800	0.800	30,000
2026-03-10	0.820	0.820	0.820	0.820	0.820	0
2026-03-09	0.780	0.820	0.780	0.820	0.820	75,000
2026-03-06	0.860	0.880	0.830	0.840	0.840	450,000
2026-03-05	0.850	0.850	0.850	0.850	0.850	0
2026-03-04	0.860	0.860	0.860	0.860	0.860	500
2026-03-03	0.860	0.860	0.860	0.860	0.860	40,009
2026-03-02	0.800	0.850	0.800	0.850	0.850	15,000
2026-02-27	0.830	0.850	0.820	0.820	0.820	60,000
2026-02-26	0.850	0.850	0.850	0.850	0.850	10,009
2026-02-25	0.860	0.860	0.830	0.850	0.850	80,000
2026-02-24	0.770	0.930	0.740	0.880	0.880	3,645,900
2026-02-23	0.780	0.780	0.750	0.770	0.770	20,000
2026-02-20	0.790	0.800	0.770	0.800	0.800	50,050
2026-02-16	0.800	0.800	0.800	0.800	0.800	0
2026-02-13	0.800	0.810	0.780	0.800	0.800	85,752
2026-02-12	0.840	0.850	0.840	0.850	0.850	100,000
2026-02-11	0.850	0.850	0.850	0.850	0.850	0
2026-02-10	0.850	0.850	0.850	0.850	0.850	35,000
2026-02-09	0.780	0.830	0.780	0.820	0.820	20,005
2026-02-06	0.840	0.840	0.830	0.830	0.830	30,000
2026-02-05	0.850	0.850	0.800	0.820	0.820	50,000
2026-02-04	0.820	0.820	0.790	0.790	0.790	33,500
2026-02-03	0.830	0.850	0.800	0.840	0.840	151,201
2026-02-02	0.800	1.090	0.800	0.870	0.870	1,356,775
2026-01-30	0.800	0.800	0.780	0.780	0.780	40,000
2026-01-29	0.830	0.850	0.830	0.840	0.840	125,065

← NewerPage 3 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.