Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.360	0.380	0.360	0.380	0.380	183,000
2025-10-24	0.360	0.360	0.360	0.360	0.360	60,000
2025-10-23	0.360	0.360	0.360	0.360	0.360	0
2025-10-22	0.360	0.360	0.360	0.360	0.360	0
2025-10-21	0.390	0.390	0.360	0.360	0.360	309,000
2025-10-20	0.355	0.420	0.350	0.380	0.380	162,000
2025-10-17	0.360	0.360	0.360	0.360	0.360	0
2025-10-16	0.360	0.365	0.345	0.360	0.360	84,000
2025-10-15	0.365	0.365	0.365	0.365	0.365	33,000
2025-10-14	0.365	0.365	0.365	0.365	0.365	33,000
2025-10-13	0.360	0.375	0.350	0.375	0.375	102,000
2025-10-10	0.385	0.385	0.370	0.375	0.375	51,000
2025-10-09	0.360	0.425	0.360	0.420	0.420	69,000
2025-10-08	0.360	0.360	0.360	0.360	0.360	0
2025-10-06	0.360	0.360	0.360	0.360	0.360	0
2025-10-03	0.360	0.360	0.360	0.360	0.360	0
2025-10-02	0.355	0.355	0.340	0.350	0.350	75,000
2025-09-30	0.395	0.395	0.395	0.395	0.395	0
2025-09-29	0.380	0.400	0.380	0.395	0.395	234,000
2025-09-26	0.340	0.340	0.340	0.340	0.340	0
2025-09-25	0.340	0.340	0.340	0.340	0.340	0
2025-09-24	0.350	0.350	0.335	0.340	0.340	15,000
2025-09-23	0.365	0.365	0.335	0.350	0.350	12,000
2025-09-22	0.370	0.370	0.370	0.370	0.370	66,000
2025-09-19	0.365	0.365	0.365	0.365	0.365	0
2025-09-18	0.365	0.365	0.365	0.365	0.365	0
2025-09-17	0.365	0.365	0.365	0.365	0.365	153,000
2025-09-16	0.360	0.410	0.330	0.405	0.405	114,000
2025-09-15	0.380	0.380	0.345	0.355	0.355	1,233,000
2025-09-12	0.375	0.375	0.375	0.375	0.375	0
2025-09-11	0.375	0.375	0.375	0.375	0.375	0
2025-09-10	0.375	0.375	0.375	0.375	0.375	75,000
2025-09-09	0.380	0.380	0.380	0.380	0.380	33,000
2025-09-08	0.425	0.425	0.375	0.375	0.375	96,000
2025-09-05	0.375	0.375	0.375	0.375	0.375	0
2025-09-04	0.370	0.370	0.370	0.370	0.370	0
2025-09-03	0.370	0.370	0.370	0.370	0.370	0
2025-09-02	0.375	0.375	0.370	0.370	0.370	69,000
2025-09-01	0.400	0.400	0.400	0.400	0.400	0
2025-08-29	0.400	0.400	0.400	0.400	0.400	0
2025-08-28	0.400	0.400	0.400	0.400	0.400	0
2025-08-27	0.410	0.410	0.410	0.410	0.410	66,000
2025-08-26	0.370	0.370	0.370	0.370	0.370	0
2025-08-25	0.370	0.370	0.370	0.370	0.370	72,000
2025-08-22	0.400	0.400	0.370	0.370	0.370	123,000
2025-08-21	0.380	0.395	0.360	0.395	0.395	735,000
2025-08-20	0.420	0.430	0.415	0.415	0.415	69,000
2025-08-19	0.375	0.375	0.375	0.375	0.375	0
2025-08-18	0.375	0.375	0.375	0.375	0.375	279,000
2025-08-15	0.370	0.370	0.370	0.370	0.370	1,272,000
2025-08-14	0.440	0.440	0.370	0.370	0.370	1,254,000
2025-08-13	0.365	0.365	0.365	0.365	0.365	0
2025-08-12	0.365	0.365	0.365	0.365	0.365	0
2025-08-11	0.365	0.365	0.365	0.365	0.365	0
2025-08-08	0.365	0.365	0.365	0.365	0.365	0
2025-08-07	0.365	0.365	0.365	0.365	0.365	0
2025-08-06	0.360	0.365	0.360	0.365	0.365	48,000
2025-08-05	0.390	0.390	0.390	0.390	0.390	0
2025-08-04	0.390	0.445	0.390	0.390	0.390	51,000
2025-08-01	0.375	0.375	0.335	0.335	0.335	6,000

← NewerPage 5 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.