Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.360	0.360	0.360	0.360	0.333	0
2024-05-10	0.350	0.360	0.345	0.360	0.333	249,000
2024-05-09	0.315	0.315	0.315	0.315	0.291	0
2024-05-08	0.315	0.315	0.315	0.315	0.291	0
2024-05-07	0.315	0.315	0.310	0.315	0.291	156,000
2024-05-06	0.310	0.310	0.310	0.310	0.287	0
2024-05-03	0.310	0.310	0.310	0.310	0.287	9,000
2024-05-02	0.310	0.310	0.310	0.310	0.287	0
2024-04-30	0.310	0.310	0.310	0.310	0.287	0
2024-04-29	0.295	0.335	0.290	0.310	0.287	327,000
2024-04-26	0.335	0.340	0.295	0.295	0.273	228,000
2024-04-25	0.325	0.325	0.325	0.325	0.301	0
2024-04-24	0.280	0.325	0.280	0.325	0.301	39,000
2024-04-23	0.280	0.280	0.280	0.280	0.259	60,000
2024-04-22	0.280	0.280	0.280	0.280	0.259	0
2024-04-19	0.280	0.280	0.280	0.280	0.259	0
2024-04-18	0.280	0.280	0.280	0.280	0.259	0
2024-04-17	0.280	0.280	0.280	0.280	0.259	0
2024-04-16	0.280	0.280	0.280	0.280	0.259	72,000
2024-04-15	0.280	0.280	0.280	0.280	0.259	0
2024-04-12	0.280	0.280	0.280	0.280	0.259	0
2024-04-11	0.280	0.280	0.280	0.280	0.259	39,000
2024-04-10	0.280	0.280	0.280	0.280	0.259	0
2024-04-09	0.280	0.280	0.280	0.280	0.259	0
2024-04-08	0.280	0.280	0.280	0.280	0.259	0
2024-04-05	0.280	0.280	0.280	0.280	0.259	0
2024-04-03	0.280	0.280	0.280	0.280	0.259	0
2024-04-02	0.280	0.280	0.280	0.280	0.259	3,000
2024-03-28	0.300	0.300	0.300	0.300	0.278	0
2024-03-27	0.270	0.270	0.270	0.270	0.250	6,000
2024-03-26	0.280	0.280	0.280	0.280	0.259	30,000
2024-03-25	0.290	0.290	0.290	0.290	0.268	0
2024-03-22	0.290	0.290	0.290	0.290	0.268	51,000
2024-03-21	0.310	0.310	0.310	0.310	0.287	0
2024-03-20	0.310	0.310	0.310	0.310	0.287	0
2024-03-19	0.310	0.310	0.310	0.310	0.287	6,000
2024-03-18	0.270	0.275	0.270	0.275	0.254	27,000
2024-03-15	0.275	0.275	0.275	0.275	0.254	30,000
2024-03-14	0.310	0.310	0.310	0.310	0.287	3,000
2024-03-13	0.310	0.310	0.310	0.310	0.287	0
2024-03-12	0.345	0.345	0.310	0.310	0.287	90,000
2024-03-11	0.320	0.320	0.320	0.320	0.296	0
2024-03-08	0.320	0.320	0.320	0.320	0.296	0
2024-03-07	0.320	0.320	0.320	0.320	0.296	0
2024-03-06	0.320	0.320	0.320	0.320	0.296	0
2024-03-05	0.320	0.320	0.320	0.320	0.296	0
2024-03-04	0.320	0.320	0.320	0.320	0.296	0
2024-03-01	0.320	0.320	0.320	0.320	0.296	0
2024-02-29	0.320	0.320	0.320	0.320	0.296	0
2024-02-28	0.320	0.320	0.320	0.320	0.296	0
2024-02-27	0.355	0.390	0.320	0.320	0.296	66,000
2024-02-26	0.345	0.345	0.345	0.345	0.319	0
2024-02-23	0.345	0.345	0.345	0.345	0.319	0
2024-02-22	0.345	0.345	0.345	0.345	0.319	72,000
2024-02-21	0.345	0.345	0.345	0.345	0.319	27,000
2024-02-20	0.340	0.340	0.340	0.340	0.315	0
2024-02-19	0.345	0.345	0.345	0.345	0.319	0
2024-02-16	0.370	0.370	0.345	0.345	0.319	3,000
2024-02-15	0.300	0.300	0.300	0.300	0.278	0
2024-02-14	0.300	0.300	0.300	0.300	0.278	0

← NewerPage 11 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.