Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.375	0.375	0.335	0.335	0.335	117,000
2025-07-30	0.375	0.375	0.375	0.375	0.375	0
2025-07-29	0.420	0.455	0.375	0.375	0.375	315,000
2025-07-28	0.365	0.365	0.365	0.365	0.365	0
2025-07-25	0.365	0.365	0.365	0.365	0.365	0
2025-07-24	0.365	0.365	0.365	0.365	0.365	0
2025-07-23	0.365	0.365	0.365	0.365	0.365	9,000
2025-07-22	0.380	0.380	0.380	0.380	0.380	0
2025-07-21	0.380	0.380	0.380	0.380	0.380	0
2025-07-18	0.380	0.380	0.380	0.380	0.380	0
2025-07-17	0.365	0.425	0.365	0.380	0.380	102,000
2025-07-16	0.355	0.360	0.345	0.360	0.360	63,000
2025-07-15	0.390	0.390	0.390	0.390	0.390	3,000
2025-07-14	0.390	0.390	0.390	0.390	0.390	0
2025-07-11	0.390	0.390	0.390	0.390	0.390	0
2025-07-10	0.435	0.435	0.390	0.390	0.390	51,000
2025-07-09	0.400	0.410	0.395	0.400	0.400	78,000
2025-07-08	0.385	0.385	0.380	0.380	0.380	69,000
2025-07-07	0.380	0.380	0.375	0.375	0.375	33,000
2025-07-04	0.355	0.385	0.355	0.375	0.375	69,000
2025-07-03	0.350	0.350	0.350	0.350	0.350	54,000
2025-07-02	0.330	0.330	0.330	0.330	0.330	0
2025-06-30	0.330	0.330	0.330	0.330	0.330	0
2025-06-27	0.330	0.350	0.330	0.330	0.330	231,000
2025-06-26	0.335	0.335	0.335	0.335	0.335	0
2025-06-25	0.335	0.335	0.335	0.335	0.335	270,000
2025-06-24	0.335	0.335	0.335	0.335	0.335	0
2025-06-23	0.335	0.335	0.335	0.335	0.335	0
2025-06-20	0.335	0.335	0.335	0.335	0.335	0
2025-06-19	0.335	0.335	0.335	0.335	0.335	0
2025-06-18	0.335	0.335	0.335	0.335	0.335	0
2025-06-17	0.335	0.335	0.335	0.335	0.335	0
2025-06-16	0.335	0.335	0.335	0.335	0.335	0
2025-06-13	0.335	0.335	0.335	0.335	0.335	0
2025-06-12	0.335	0.335	0.335	0.335	0.335	0
2025-06-11	0.335	0.335	0.335	0.335	0.335	0
2025-06-10	0.335	0.335	0.335	0.335	0.335	0
2025-06-09	0.335	0.335	0.335	0.335	0.335	123,000
2025-06-06	0.325	0.325	0.325	0.325	0.325	0
2025-06-05	0.325	0.325	0.325	0.325	0.325	0
2025-06-04	0.310	0.315	0.310	0.315	0.315	21,000
2025-06-03	0.345	0.345	0.315	0.320	0.320	1,251,000
2025-06-02	0.355	0.365	0.350	0.350	0.350	312,000
2025-05-30	0.375	0.375	0.375	0.375	0.375	0
2025-05-29	0.380	0.380	0.375	0.375	0.375	300,000
2025-05-28	0.380	0.380	0.340	0.345	0.345	183,000
2025-05-27	0.350	0.380	0.350	0.360	0.360	342,000
2025-05-26	0.380	0.380	0.355	0.355	0.355	303,000
2025-05-23	0.370	0.370	0.370	0.370	0.370	0
2025-05-22	0.370	0.370	0.370	0.370	0.370	0
2025-05-21	0.370	0.370	0.370	0.370	0.370	0
2025-05-20	0.395	0.400	0.370	0.400	0.370	270,000
2025-05-19	0.340	0.375	0.340	0.375	0.347	720,000
2025-05-16	0.375	0.375	0.375	0.375	0.347	0
2025-05-15	0.375	0.375	0.375	0.375	0.347	0
2025-05-14	0.375	0.375	0.375	0.375	0.347	99,000
2025-05-13	0.365	0.365	0.365	0.365	0.338	105,000
2025-05-12	0.350	0.350	0.350	0.350	0.324	30,000
2025-05-09	0.335	0.335	0.335	0.335	0.310	0
2025-05-08	0.335	0.335	0.335	0.335	0.310	153,000

← NewerPage 6 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.