Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.880	0.970	0.860	0.970	0.970	1,935,000
2026-07-23	0.830	0.870	0.830	0.860	0.860	723,000
2026-07-22	0.800	0.850	0.780	0.840	0.840	1,128,000
2026-07-21	0.720	0.830	0.710	0.800	0.800	570,000
2026-07-20	0.740	0.770	0.730	0.740	0.740	156,000
2026-07-17	0.790	0.790	0.720	0.740	0.740	330,000
2026-07-16	0.820	0.820	0.740	0.780	0.780	696,000
2026-07-15	0.900	1.000	0.720	0.790	0.790	2,553,000
2026-07-14	0.750	1.090	0.750	0.880	0.880	306,996,000
2026-07-13	0.780	0.800	0.730	0.770	0.770	363,000
2026-07-10	0.800	0.800	0.740	0.780	0.780	498,000
2026-07-09	0.860	0.860	0.800	0.810	0.810	324,000
2026-07-08	0.810	0.880	0.790	0.850	0.850	873,000
2026-07-07	0.870	0.870	0.750	0.770	0.770	1,590,000
2026-07-06	0.860	0.890	0.800	0.860	0.860	762,000
2026-07-03	0.850	0.940	0.780	0.860	0.860	1,302,000
2026-07-02	0.680	0.850	0.680	0.830	0.830	2,946,000
2026-06-30	0.750	0.930	0.640	0.640	0.640	4,603,000
2026-06-29	0.560	0.560	0.560	0.560	0.560	18,000
2026-06-26	0.540	0.560	0.540	0.560	0.560	57,000
2026-06-25	0.550	0.550	0.530	0.540	0.540	51,000
2026-06-24	0.550	0.590	0.520	0.550	0.550	171,000
2026-06-23	0.610	0.610	0.560	0.580	0.580	528,000
2026-06-22	0.630	0.640	0.610	0.610	0.610	1,680,000
2026-06-18	0.540	0.610	0.520	0.610	0.610	1,104,000
2026-06-17	0.690	0.750	0.530	0.540	0.540	10,185,000
2026-06-16	0.510	0.630	0.490	0.630	0.630	16,884,000
2026-06-15	0.485	0.500	0.470	0.500	0.500	12,570,000
2026-06-12	0.485	0.485	0.480	0.485	0.485	27,000
2026-06-11	0.485	0.485	0.480	0.485	0.485	27,000
2026-06-10	0.485	0.485	0.480	0.480	0.480	105,000
2026-06-09	0.540	0.540	0.495	0.500	0.500	120,000
2026-06-08	0.530	0.530	0.530	0.530	0.530	0
2026-06-05	0.530	0.530	0.520	0.520	0.520	45,000
2026-06-04	0.560	0.560	0.560	0.560	0.560	0
2026-06-03	0.570	0.570	0.560	0.560	0.560	12,000
2026-06-02	0.570	0.570	0.570	0.570	0.570	0
2026-06-01	0.600	0.630	0.570	0.570	0.570	123,000
2026-05-29	0.495	0.590	0.465	0.590	0.590	189,000
2026-05-28	0.465	0.495	0.460	0.495	0.495	75,000
2026-05-27	0.460	0.460	0.460	0.460	0.460	0
2026-05-26	0.460	0.460	0.460	0.460	0.460	99,000
2026-05-22	0.460	0.460	0.460	0.460	0.460	0
2026-05-21	0.450	0.450	0.450	0.450	0.450	0
2026-05-20	0.450	0.450	0.440	0.440	0.440	18,000
2026-05-19	0.470	0.475	0.455	0.455	0.455	114,000
2026-05-18	0.475	0.475	0.475	0.475	0.475	0
2026-05-15	0.420	0.475	0.400	0.475	0.475	105,000
2026-05-14	0.465	0.465	0.465	0.465	0.465	0
2026-05-13	0.405	0.465	0.405	0.465	0.465	84,000
2026-05-12	0.400	0.400	0.400	0.400	0.400	0
2026-05-11	0.430	0.430	0.380	0.400	0.400	249,000
2026-05-08	0.450	0.450	0.430	0.435	0.435	36,000
2026-05-07	0.450	0.450	0.425	0.450	0.450	15,000
2026-05-06	0.485	0.485	0.475	0.475	0.475	36,000
2026-05-05	0.500	0.500	0.485	0.485	0.485	126,000
2026-05-04	0.540	0.540	0.470	0.520	0.520	243,000
2026-04-30	0.500	0.580	0.440	0.540	0.540	2,754,000
2026-04-29	0.480	0.495	0.470	0.495	0.495	4,836,000
2026-04-28	0.460	0.490	0.405	0.490	0.490	4,308,000

← NewerPage 2 of 5 · 246 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.