Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.830	0.830	0.780	0.780	0.780	47,000
2026-01-27	0.800	0.830	0.740	0.830	0.830	232,500
2026-01-26	0.690	0.800	0.680	0.800	0.800	250,250
2026-01-23	0.690	0.700	0.680	0.700	0.700	64,000
2026-01-22	0.710	0.720	0.680	0.700	0.700	1,105,000
2026-01-21	0.710	0.720	0.680	0.700	0.700	1,105,000
2026-01-20	0.700	0.740	0.700	0.740	0.740	10,000
2026-01-19	0.720	0.760	0.700	0.740	0.740	123,485
2026-01-16	0.670	0.750	0.670	0.750	0.750	1,118,505
2026-01-15	0.630	0.670	0.630	0.670	0.670	55,019
2026-01-14	0.630	0.670	0.630	0.670	0.670	55,019
2026-01-13	0.700	0.700	0.670	0.670	0.670	50,000
2026-01-12	0.690	0.690	0.690	0.690	0.690	10,000
2026-01-09	0.700	0.700	0.690	0.690	0.690	29,000
2026-01-08	0.700	0.700	0.700	0.700	0.700	410,000
2026-01-07	0.700	0.730	0.660	0.730	0.730	325,045
2026-01-06	0.630	0.740	0.630	0.730	0.730	927,567
2026-01-05	0.600	0.620	0.600	0.620	0.620	35,050
2026-01-02	0.620	0.620	0.600	0.600	0.600	55,500
2025-12-31	0.600	0.610	0.590	0.610	0.610	170,000
2025-12-30	0.600	0.600	0.600	0.600	0.600	10,000
2025-12-29	0.660	0.660	0.630	0.630	0.630	88,532
2025-12-24	0.660	0.660	0.660	0.660	0.660	0
2025-12-23	0.660	0.660	0.660	0.660	0.660	10,000
2025-12-22	0.690	0.690	0.630	0.660	0.660	175,000
2025-12-19	0.600	0.690	0.600	0.690	0.690	489,515
2025-12-18	0.610	0.620	0.580	0.600	0.600	1,500,500
2025-12-17	0.610	0.650	0.610	0.650	0.650	345,000
2025-12-16	0.700	0.720	0.610	0.610	0.610	625,012
2025-12-15	0.720	0.730	0.660	0.710	0.710	145,000
2025-12-12	0.820	0.820	0.820	0.820	0.820	0
2025-12-11	0.820	0.820	0.800	0.820	0.820	600,000
2025-12-10	0.800	0.820	0.800	0.820	0.820	630,000
2025-12-09	0.820	0.820	0.820	0.820	0.820	37,000
2025-12-08	0.800	0.840	0.800	0.820	0.820	304,755
2025-12-05	0.760	0.780	0.760	0.760	0.760	346,863
2025-12-04	0.700	0.700	0.700	0.700	0.700	114
2025-12-03	0.700	0.700	0.700	0.700	0.700	50,062
2025-12-02	0.720	0.720	0.720	0.720	0.720	10,000
2025-12-01	0.730	0.730	0.700	0.720	0.720	380,000
2025-11-28	0.700	0.700	0.700	0.700	0.700	300,000
2025-11-27	0.730	0.730	0.700	0.700	0.700	87,675
2025-11-26	0.720	0.820	0.720	0.730	0.730	413,969
2025-11-25	0.770	0.850	0.770	0.790	0.790	195,978
2025-11-24	0.680	0.850	0.680	0.810	0.810	680,925
2025-11-21	0.650	0.690	0.650	0.680	0.680	178,151
2025-11-20	0.690	0.690	0.650	0.650	0.650	96,526
2025-11-19	0.720	0.720	0.670	0.680	0.680	293,761
2025-11-18	0.700	0.700	0.680	0.690	0.690	434,036
2025-11-17	0.750	0.750	0.710	0.720	0.720	85,000
2025-11-14	0.760	0.760	0.730	0.730	0.730	296,239
2025-11-13	0.730	0.760	0.730	0.760	0.760	265,053
2025-11-12	0.810	0.810	0.760	0.780	0.780	230,000
2025-11-11	0.800	0.800	0.750	0.780	0.780	180,000
2025-11-10	0.840	0.840	0.790	0.790	0.790	40,000
2025-11-07	0.830	0.830	0.830	0.830	0.830	0
2025-11-06	0.830	0.830	0.820	0.830	0.830	40,006
2025-11-05	0.764	0.827	0.764	0.800	0.800	149,625
2025-11-04	0.940	0.940	0.880	0.880	0.782	69,750
2025-11-03	0.900	0.930	0.900	0.930	0.827	33,750

← NewerPage 4 of 5 · 246 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.