Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.700	0.700	0.625	0.655	0.655	2,889,000
2026-10-16	0.685	0.685	0.655	0.670	0.670	2,616,000
2026-10-15	0.700	0.710	0.675	0.685	0.685	1,008,000
2026-10-14	0.730	0.755	0.690	0.715	0.715	1,392,000
2026-10-13	0.750	0.750	0.720	0.750	0.750	1,121,000
2026-10-12	0.780	0.780	0.745	0.750	0.750	3,791,000
2026-10-09	0.795	0.795	0.760	0.760	0.760	93,000
2026-10-08	0.795	0.795	0.795	0.795	0.795	12,000
2026-10-07	0.795	0.795	0.795	0.795	0.795	30,000
2026-10-06	0.805	0.805	0.795	0.795	0.795	27,000
2026-10-05	0.790	0.800	0.715	0.785	0.785	1,113,000
2026-10-02	0.785	0.785	0.785	0.785	0.785	45,000
2026-09-30	0.785	0.785	0.785	0.785	0.785	33,000
2026-09-29	0.790	0.795	0.780	0.780	0.780	117,000
2026-09-28	0.780	0.780	0.780	0.780	0.780	0
2026-09-25	0.800	0.800	0.780	0.780	0.780	99,000
2026-09-24	0.770	0.785	0.755	0.775	0.775	159,000
2026-09-23	0.780	0.805	0.780	0.800	0.800	75,000
2026-09-22	0.800	0.800	0.780	0.780	0.780	60,000
2026-09-21	0.760	0.800	0.750	0.800	0.800	279,000
2026-09-18	0.770	0.780	0.760	0.780	0.780	207,000
2026-09-17	0.810	0.810	0.795	0.795	0.795	189,000
2026-09-16	0.830	0.830	0.810	0.810	0.810	36,000
2026-09-15	0.800	0.815	0.765	0.800	0.800	608,000
2026-09-14	0.780	0.780	0.775	0.775	0.775	126,000
2026-09-11	0.775	0.780	0.775	0.780	0.780	57,000
2026-09-10	0.760	0.770	0.760	0.770	0.770	6,000
2026-09-09	0.800	0.805	0.780	0.785	0.785	465,000
2026-09-08	0.790	0.810	0.790	0.800	0.800	90,000
2026-09-07	0.780	0.780	0.745	0.750	0.750	219,000
2026-09-04	0.755	0.800	0.755	0.775	0.775	627,000
2026-09-03	0.680	0.745	0.680	0.710	0.710	120,099,000
2026-09-02	0.800	0.805	0.680	0.680	0.680	2,256,000
2026-09-01	0.830	0.830	0.745	0.800	0.800	9,030,000
2026-08-31	0.800	0.830	0.800	0.815	0.815	396,000
2026-08-28	0.800	0.865	0.765	0.790	0.790	1,410,000
2026-08-27	0.775	0.795	0.740	0.775	0.775	285,000
2026-08-26	0.790	0.800	0.760	0.765	0.765	378,000
2026-08-25	0.790	0.795	0.760	0.795	0.795	108,000
2026-08-24	0.805	0.805	0.790	0.790	0.790	84,000
2026-08-21	0.790	0.820	0.770	0.790	0.790	288,000
2026-08-20	0.845	0.850	0.790	0.790	0.790	288,000
2026-08-19	0.940	0.940	0.760	0.760	0.760	2,277,000
2026-08-18	0.780	0.980	0.775	0.910	0.910	4,086,000
2026-08-17	0.775	0.810	0.770	0.775	0.775	561,000
2026-08-14	0.760	0.790	0.760	0.775	0.775	423,000
2026-08-13	0.800	0.810	0.755	0.760	0.760	969,000
2026-08-12	0.815	0.825	0.775	0.825	0.825	207,000
2026-08-11	0.770	0.840	0.760	0.815	0.815	261,000
2026-08-10	0.905	0.905	0.780	0.780	0.780	786,000
2026-08-07	0.900	0.900	0.815	0.850	0.850	309,000
2026-08-06	0.900	0.900	0.850	0.880	0.880	222,000
2026-08-05	0.875	0.905	0.875	0.900	0.900	51,000
2026-08-04	0.870	0.905	0.840	0.875	0.875	645,000
2026-08-03	0.905	0.905	0.860	0.905	0.905	51,000
2026-07-31	0.840	0.920	0.780	0.910	0.910	660,000
2026-07-30	0.840	0.840	0.800	0.830	0.830	186,000
2026-07-29	0.790	0.830	0.730	0.830	0.830	240,000
2026-07-28	0.930	1.110	0.610	0.750	0.750	3,744,000
2026-07-27	0.930	1.070	0.920	0.920	0.920	37,883,000

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.