Golden Faith Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.335	0.335	0.335	0.335	0.310	153,000
2025-05-07	0.285	0.285	0.285	0.285	0.264	0
2025-05-06	0.285	0.285	0.285	0.285	0.264	0
2025-05-02	0.285	0.285	0.285	0.285	0.264	0
2025-04-30	0.285	0.285	0.285	0.285	0.264	0
2025-04-29	0.285	0.285	0.285	0.285	0.264	0
2025-04-28	0.285	0.285	0.285	0.285	0.264	0
2025-04-25	0.285	0.285	0.285	0.285	0.264	0
2025-04-24	0.285	0.285	0.285	0.285	0.264	0
2025-04-23	0.285	0.285	0.285	0.285	0.264	0
2025-04-22	0.285	0.285	0.285	0.285	0.264	0
2025-04-17	0.285	0.285	0.285	0.285	0.264	3,000
2025-04-16	0.295	0.295	0.295	0.295	0.273	0
2025-04-15	0.295	0.295	0.295	0.295	0.273	0
2025-04-14	0.285	0.285	0.285	0.285	0.264	0
2025-04-11	0.355	0.355	0.285	0.285	0.264	30,000
2025-04-10	0.300	0.300	0.300	0.300	0.278	0
2025-04-09	0.300	0.300	0.300	0.300	0.278	0
2025-04-08	0.285	0.300	0.285	0.300	0.278	3,000
2025-04-07	0.330	0.330	0.330	0.330	0.305	0
2025-04-03	0.330	0.330	0.330	0.330	0.305	105,000
2025-04-02	0.350	0.365	0.330	0.330	0.305	93,000
2025-04-01	0.365	0.365	0.345	0.350	0.324	291,000
2025-03-31	0.370	0.370	0.370	0.370	0.342	0
2025-03-28	0.370	0.370	0.370	0.370	0.342	0
2025-03-27	0.370	0.370	0.370	0.370	0.342	0
2025-03-26	0.370	0.370	0.370	0.370	0.342	0
2025-03-25	0.370	0.370	0.370	0.370	0.342	0
2025-03-24	0.370	0.370	0.370	0.370	0.342	0
2025-03-21	0.370	0.370	0.370	0.370	0.342	0
2025-03-20	0.370	0.370	0.370	0.370	0.342	0
2025-03-19	0.370	0.370	0.370	0.370	0.342	24,000
2025-03-18	0.370	0.370	0.370	0.370	0.342	0
2025-03-17	0.370	0.370	0.370	0.370	0.342	1,140,000
2025-03-14	0.370	0.370	0.370	0.370	0.342	0
2025-03-13	0.370	0.370	0.370	0.370	0.342	243,000
2025-03-12	0.360	0.360	0.360	0.360	0.333	0
2025-03-11	0.360	0.360	0.360	0.360	0.333	129,000
2025-03-10	0.380	0.380	0.355	0.355	0.328	321,000
2025-03-07	0.380	0.380	0.380	0.380	0.352	0
2025-03-06	0.380	0.380	0.380	0.380	0.352	0
2025-03-05	0.380	0.380	0.380	0.380	0.352	270,000
2025-03-04	0.410	0.410	0.410	0.410	0.379	36,000
2025-03-03	0.400	0.410	0.375	0.410	0.379	465,000
2025-02-28	0.405	0.405	0.405	0.405	0.375	0
2025-02-27	0.410	0.410	0.405	0.405	0.375	57,000
2025-02-26	0.390	0.450	0.390	0.445	0.412	384,000
2025-02-25	0.400	0.420	0.370	0.415	0.384	117,000
2025-02-24	0.395	0.485	0.390	0.400	0.370	1,518,000
2025-02-21	0.350	0.350	0.305	0.315	0.291	75,000
2025-02-20	0.350	0.350	0.350	0.350	0.324	0
2025-02-19	0.370	0.370	0.340	0.345	0.319	228,000
2025-02-18	0.395	0.395	0.395	0.395	0.365	0
2025-02-17	0.400	0.400	0.390	0.395	0.365	405,000
2025-02-14	0.390	0.395	0.390	0.395	0.365	135,000
2025-02-13	0.385	0.385	0.385	0.385	0.356	21,000
2025-02-12	0.380	0.385	0.380	0.385	0.356	546,000
2025-02-11	0.375	0.390	0.375	0.380	0.352	936,000
2025-02-10	0.370	0.370	0.370	0.370	0.342	0
2025-02-07	0.365	0.370	0.345	0.370	0.342	180,000

← NewerPage 7 of 21 · 1,232 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.