Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.340	0.345	0.340	0.340	0.340	1,112,000
2026-01-22	0.350	0.350	0.330	0.345	0.345	93,000
2026-01-21	0.350	0.350	0.330	0.345	0.345	93,000
2026-01-20	0.375	0.375	0.355	0.375	0.375	96,000
2026-01-19	0.375	0.380	0.350	0.380	0.380	93,000
2026-01-16	0.350	0.350	0.325	0.335	0.335	81,000
2026-01-15	0.350	0.380	0.350	0.360	0.360	291,000
2026-01-14	0.350	0.380	0.350	0.360	0.360	291,000
2026-01-13	0.320	0.320	0.305	0.315	0.315	33,000
2026-01-12	0.305	0.315	0.295	0.315	0.315	69,000
2026-01-09	0.320	0.320	0.305	0.305	0.305	9,000
2026-01-08	0.320	0.320	0.320	0.320	0.320	0
2026-01-07	0.325	0.325	0.320	0.320	0.320	27,000
2026-01-06	0.325	0.330	0.320	0.320	0.320	33,000
2026-01-05	0.335	0.345	0.305	0.305	0.305	288,000
2026-01-02	0.345	0.345	0.320	0.325	0.325	222,000
2025-12-31	0.375	0.375	0.345	0.345	0.345	87,000
2025-12-30	0.355	0.365	0.340	0.360	0.360	144,000
2025-12-29	0.380	0.380	0.335	0.340	0.340	150,000
2025-12-24	0.350	0.350	0.335	0.340	0.340	105,000
2025-12-23	0.380	0.380	0.360	0.360	0.360	63,000
2025-12-22	0.360	0.360	0.360	0.360	0.360	0
2025-12-19	0.360	0.360	0.360	0.360	0.360	0
2025-12-18	0.360	0.360	0.360	0.360	0.360	0
2025-12-17	0.360	0.360	0.340	0.360	0.360	21,000
2025-12-16	0.365	0.365	0.365	0.365	0.365	0
2025-12-15	0.370	0.370	0.360	0.365	0.365	6,000
2025-12-12	0.370	0.370	0.370	0.370	0.370	0
2025-12-11	0.370	0.370	0.370	0.370	0.370	0
2025-12-10	0.370	0.370	0.370	0.370	0.370	0
2025-12-09	0.370	0.370	0.370	0.370	0.370	48,000
2025-12-08	0.380	0.380	0.370	0.370	0.370	189,000
2025-12-05	0.375	0.375	0.360	0.365	0.365	123,000
2025-12-04	0.350	0.350	0.345	0.350	0.350	93,000
2025-12-03	0.350	0.350	0.345	0.345	0.345	60,000
2025-12-02	0.345	0.345	0.345	0.345	0.345	0
2025-12-01	0.345	0.345	0.345	0.345	0.345	0
2025-11-28	0.345	0.345	0.345	0.345	0.345	111,000
2025-11-27	0.350	0.350	0.350	0.350	0.350	60,000
2025-11-26	0.345	0.345	0.345	0.345	0.345	21,000
2025-11-25	0.360	0.360	0.345	0.345	0.345	75,000
2025-11-24	0.360	0.360	0.360	0.360	0.360	0
2025-11-21	0.360	0.360	0.360	0.360	0.360	0
2025-11-20	0.360	0.360	0.360	0.360	0.360	0
2025-11-19	0.360	0.360	0.360	0.360	0.360	0
2025-11-18	0.360	0.360	0.360	0.360	0.360	0
2025-11-17	0.360	0.360	0.360	0.360	0.360	0
2025-11-14	0.360	0.360	0.360	0.360	0.360	0
2025-11-13	0.360	0.360	0.360	0.360	0.360	0
2025-11-12	0.375	0.375	0.360	0.360	0.360	63,000
2025-11-11	0.360	0.360	0.355	0.355	0.355	6,000
2025-11-10	0.370	0.370	0.345	0.365	0.365	18,126,000
2025-11-07	0.370	0.370	0.370	0.370	0.370	0
2025-11-06	0.370	0.370	0.370	0.370	0.370	0
2025-11-05	0.380	0.380	0.370	0.370	0.370	21,000
2025-11-04	0.365	0.365	0.360	0.365	0.365	192,000
2025-11-03	0.380	0.380	0.380	0.380	0.380	0
2025-10-31	0.380	0.380	0.380	0.380	0.380	0
2025-10-30	0.380	0.380	0.380	0.380	0.380	0
2025-10-28	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 4 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.