Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.470	0.365	0.470	0.470	72,000
2026-04-24	0.400	0.405	0.385	0.405	0.405	33,000
2026-04-23	0.450	0.450	0.395	0.430	0.430	15,000
2026-04-22	0.370	0.390	0.340	0.390	0.390	33,000
2026-04-21	0.395	0.395	0.395	0.395	0.395	0
2026-04-20	0.410	0.410	0.375	0.395	0.395	60,000
2026-04-17	0.390	0.390	0.390	0.390	0.390	0
2026-04-16	0.410	0.410	0.390	0.390	0.390	282,000
2026-04-15	0.385	0.405	0.360	0.370	0.370	111,000
2026-04-14	0.385	0.385	0.385	0.385	0.385	0
2026-04-13	0.380	0.385	0.380	0.385	0.385	39,000
2026-04-10	0.375	0.375	0.375	0.375	0.375	0
2026-04-09	0.390	0.390	0.350	0.375	0.375	156,000
2026-04-08	0.395	0.400	0.390	0.390	0.390	30,000
2026-04-02	0.405	0.405	0.360	0.390	0.390	78,000
2026-04-01	0.355	0.355	0.350	0.350	0.350	81,000
2026-03-31	0.350	0.350	0.350	0.350	0.350	0
2026-03-30	0.365	0.365	0.345	0.350	0.350	24,000
2026-03-27	0.400	0.420	0.365	0.365	0.365	138,000
2026-03-26	0.360	0.360	0.350	0.360	0.360	252,000
2026-03-25	0.365	0.365	0.360	0.360	0.360	75,000
2026-03-24	0.400	0.400	0.380	0.395	0.395	0
2026-03-23	0.400	0.400	0.380	0.395	0.395	0
2026-03-20	0.400	0.400	0.380	0.395	0.395	33,000
2026-03-19	0.400	0.400	0.380	0.395	0.395	33,000
2026-03-18	0.405	0.405	0.405	0.405	0.405	0
2026-03-17	0.400	0.405	0.400	0.405	0.405	342,000
2026-03-16	0.415	0.415	0.355	0.410	0.410	240,000
2026-03-13	0.355	0.355	0.350	0.355	0.355	24,000
2026-03-12	0.355	0.355	0.355	0.355	0.355	75,000
2026-03-11	0.380	0.380	0.350	0.355	0.355	6,000
2026-03-10	0.380	0.390	0.380	0.380	0.380	0
2026-03-09	0.380	0.390	0.380	0.380	0.380	0
2026-03-06	0.380	0.390	0.380	0.380	0.380	27,000
2026-03-05	0.380	0.390	0.380	0.380	0.380	27,000
2026-03-04	0.395	0.395	0.370	0.375	0.375	39,000
2026-03-03	0.380	0.415	0.375	0.390	0.390	132,000
2026-03-02	0.415	0.415	0.375	0.375	0.375	6,000
2026-02-27	0.360	0.410	0.360	0.410	0.410	105,000
2026-02-26	0.415	0.415	0.415	0.415	0.415	0
2026-02-25	0.425	0.425	0.415	0.415	0.415	72,000
2026-02-24	0.360	0.360	0.360	0.360	0.360	0
2026-02-23	0.355	0.360	0.355	0.360	0.360	72,000
2026-02-20	0.360	0.360	0.360	0.360	0.360	0
2026-02-16	0.360	0.360	0.360	0.360	0.360	3,000
2026-02-13	0.385	0.385	0.360	0.360	0.360	54,000
2026-02-12	0.405	0.405	0.405	0.405	0.405	0
2026-02-11	0.405	0.405	0.405	0.405	0.405	0
2026-02-10	0.400	0.425	0.400	0.405	0.405	123,000
2026-02-09	0.380	0.380	0.380	0.380	0.380	1,068,000
2026-02-06	0.325	0.330	0.325	0.330	0.330	69,000
2026-02-05	0.340	0.340	0.330	0.330	0.330	9,000
2026-02-04	0.340	0.340	0.340	0.340	0.340	0
2026-02-03	0.370	0.370	0.340	0.340	0.340	72,000
2026-02-02	0.340	0.340	0.340	0.340	0.340	9,000
2026-01-30	0.340	0.340	0.340	0.340	0.340	0
2026-01-29	0.345	0.345	0.335	0.335	0.335	90,000
2026-01-28	0.375	0.375	0.330	0.330	0.330	15,000
2026-01-27	0.375	0.375	0.365	0.375	0.375	78,000
2026-01-26	0.370	0.370	0.370	0.370	0.370	6,000

← NewerPage 3 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.