Farnova Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.940	0.960	0.890	0.940	0.836	1,036,406
2025-10-30	0.960	0.960	0.910	0.910	0.809	208,175
2025-10-28	0.970	0.970	0.930	0.950	0.844	644,178
2025-10-27	1.080	1.103	1.058	1.091	0.970	965,000
2025-10-24	1.114	1.136	1.091	1.103	0.980	635,000
2025-10-23	1.114	1.136	1.091	1.091	0.970	833,000
2025-10-22	1.046	1.103	1.035	1.103	0.980	1,001,000
2025-10-21	1.035	1.069	1.013	1.069	0.950	185,416
2025-10-20	1.035	1.046	1.035	1.046	0.930	15,037
2025-10-17	1.058	1.058	1.058	1.058	0.940	30,012
2025-10-16	1.069	1.069	1.069	1.069	0.950	35,306
2025-10-15	1.058	1.148	1.058	1.080	0.960	95,502
2025-10-14	1.103	1.103	1.058	1.069	0.950	45,000
2025-10-13	1.148	1.159	1.148	1.159	1.030	16,000
2025-10-10	1.103	1.159	1.091	1.148	1.020	134,500
2025-10-09	1.080	1.204	1.080	1.170	1.040	141,017
2025-10-08	1.080	1.091	1.013	1.080	0.960	176,800
2025-10-06	1.058	1.103	1.013	1.069	0.950	82,040
2025-10-03	1.013	1.058	1.001	1.001	0.890	58,500
2025-10-02	1.024	1.080	1.013	1.080	0.960	11,300
2025-09-30	0.968	1.091	0.968	1.080	0.960	186,000
2025-09-29	0.968	0.990	0.945	0.990	0.880	110,019
2025-09-26	1.001	1.001	1.001	1.001	0.890	48,523
2025-09-25	1.069	1.069	0.990	1.001	0.890	72,516
2025-09-24	1.046	1.080	1.013	1.035	0.920	210,502
2025-09-23	1.013	1.080	0.990	1.046	0.930	231,030
2025-09-22	0.056	0.056	0.053	0.054	0.960	296,500
2025-09-19	0.057	0.059	0.056	0.057	1.020	59,502
2025-09-18	0.056	0.057	0.056	0.057	1.020	149,164
2025-09-17	0.057	0.059	0.056	0.057	1.020	111,500
2025-09-16	0.060	0.061	0.057	0.057	1.020	74,500
2025-09-15	0.060	0.060	0.056	0.059	1.040	83,000
2025-09-12	0.057	0.059	0.056	0.057	1.020	101,000
2025-09-11	0.057	0.059	0.057	0.059	1.040	56,268
2025-09-10	0.056	0.059	0.056	0.059	1.040	164,500
2025-09-09	0.057	0.059	0.056	0.059	1.040	78,500
2025-09-08	0.056	0.059	0.055	0.057	1.020	275,500
2025-09-05	0.056	0.060	0.055	0.059	1.040	116,500
2025-09-04	0.055	0.056	0.053	0.056	1.000	209,000
2025-09-03	0.052	0.055	0.052	0.055	0.980	62,000
2025-09-02	0.054	0.054	0.052	0.054	0.960	171,500
2025-09-01	0.055	0.057	0.053	0.054	0.960	188,000
2025-08-29	0.056	0.057	0.055	0.056	1.000	47,000
2025-08-28	0.056	0.056	0.055	0.056	1.000	94,000
2025-08-27	0.060	0.061	0.054	0.056	1.000	219,500
2025-08-26	0.056	0.060	0.053	0.059	1.040	243,526
2025-08-25	0.055	0.056	0.053	0.054	0.960	140,000
2025-08-22	0.057	0.057	0.055	0.056	1.000	72,000
2025-08-21	0.059	0.059	0.056	0.057	1.020	119,500
2025-08-20	0.060	0.060	0.056	0.060	1.060	196,500
2025-08-19	0.057	0.061	0.057	0.061	1.080	25,500
2025-08-18	0.060	0.060	0.057	0.059	1.040	93,770
2025-08-15	0.061	0.062	0.060	0.060	1.060	195,100
2025-08-14	0.057	0.065	0.057	0.061	1.080	849,937
2025-08-13	0.055	0.057	0.050	0.057	1.020	1,670,122
2025-08-12	0.068	0.070	0.056	0.057	1.020	6,605,547
2025-08-11	0.082	0.082	0.066	0.068	1.200	5,404,000
2025-08-08	0.082	0.083	0.082	0.083	1.480	906,500
2025-08-07	0.084	0.088	0.081	0.082	1.460	2,876,001
2025-08-06	0.095	0.098	0.083	0.084	1.500	1,923,000

← NewerPage 5 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.