Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.300	0.300	0.300	0.300	0.278	0
2024-08-07	0.300	0.300	0.300	0.300	0.278	0
2024-08-06	0.300	0.300	0.300	0.300	0.278	0
2024-08-05	0.305	0.305	0.300	0.300	0.278	90,000
2024-08-02	0.310	0.310	0.310	0.310	0.287	0
2024-08-01	0.310	0.310	0.310	0.310	0.287	0
2024-07-31	0.310	0.310	0.310	0.310	0.287	0
2024-07-30	0.310	0.310	0.310	0.310	0.287	0
2024-07-29	0.310	0.310	0.310	0.310	0.287	0
2024-07-26	0.310	0.310	0.310	0.310	0.287	0
2024-07-25	0.310	0.310	0.310	0.310	0.287	0
2024-07-24	0.310	0.310	0.310	0.310	0.287	0
2024-07-23	0.310	0.310	0.310	0.310	0.287	0
2024-07-22	0.315	0.315	0.310	0.310	0.287	156,000
2024-07-19	0.310	0.310	0.310	0.310	0.287	0
2024-07-18	0.310	0.310	0.310	0.310	0.287	0
2024-07-17	0.310	0.310	0.310	0.310	0.287	0
2024-07-16	0.310	0.310	0.310	0.310	0.287	90,000
2024-07-15	0.345	0.345	0.345	0.345	0.319	0
2024-07-12	0.345	0.345	0.345	0.345	0.319	0
2024-07-11	0.345	0.345	0.345	0.345	0.319	0
2024-07-10	0.345	0.345	0.345	0.345	0.319	0
2024-07-09	0.345	0.345	0.345	0.345	0.319	0
2024-07-08	0.345	0.345	0.345	0.345	0.319	0
2024-07-05	0.345	0.345	0.345	0.345	0.319	0
2024-07-04	0.350	0.350	0.345	0.345	0.319	3,000
2024-07-03	0.330	0.330	0.330	0.330	0.305	0
2024-07-02	0.330	0.330	0.330	0.330	0.305	0
2024-06-28	0.330	0.330	0.330	0.330	0.305	0
2024-06-27	0.330	0.330	0.330	0.330	0.305	0
2024-06-26	0.330	0.345	0.330	0.330	0.305	159,000
2024-06-25	0.310	0.310	0.310	0.310	0.287	9,000
2024-06-24	0.315	0.315	0.315	0.315	0.291	0
2024-06-21	0.315	0.315	0.315	0.315	0.291	15,000
2024-06-20	0.320	0.320	0.320	0.320	0.296	0
2024-06-19	0.320	0.320	0.320	0.320	0.296	0
2024-06-18	0.320	0.320	0.320	0.320	0.296	0
2024-06-17	0.320	0.320	0.320	0.320	0.296	0
2024-06-14	0.320	0.320	0.320	0.320	0.296	0
2024-06-13	0.320	0.320	0.320	0.320	0.296	0
2024-06-12	0.320	0.320	0.320	0.320	0.296	0
2024-06-11	0.320	0.320	0.320	0.320	0.296	15,000
2024-06-07	0.320	0.320	0.320	0.320	0.296	0
2024-06-06	0.320	0.320	0.320	0.320	0.296	57,000
2024-06-05	0.325	0.325	0.325	0.325	0.301	0
2024-06-04	0.315	0.325	0.300	0.325	0.301	111,000
2024-06-03	0.305	0.320	0.305	0.320	0.296	12,000
2024-05-31	0.345	0.345	0.345	0.345	0.319	0
2024-05-30	0.345	0.345	0.345	0.345	0.319	0
2024-05-29	0.350	0.350	0.340	0.345	0.319	3,603,000
2024-05-28	0.320	0.320	0.320	0.320	0.296	60,000
2024-05-27	0.315	0.315	0.310	0.310	0.287	36,000
2024-05-24	0.320	0.320	0.320	0.320	0.296	0
2024-05-23	0.330	0.330	0.320	0.320	0.296	108,000
2024-05-22	0.350	0.350	0.350	0.350	0.324	0
2024-05-21	0.350	0.350	0.350	0.350	0.324	0
2024-05-20	0.355	0.355	0.355	0.355	0.328	0
2024-05-17	0.355	0.355	0.355	0.355	0.328	0
2024-05-16	0.355	0.355	0.355	0.355	0.328	0
2024-05-14	0.360	0.360	0.360	0.360	0.333	0

← NewerPage 10 of 21 · 1,232 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.