GOLDIN FIN RT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.305	0.325	0.305	0.325	0.325	57,000
2026-07-24	0.310	0.310	0.300	0.305	0.305	240
2026-07-23	0.305	0.330	0.305	0.305	0.305	240
2026-07-22	0.310	0.310	0.300	0.305	0.305	140,000
2026-07-21	0.305	0.305	0.305	0.305	0.305	180,000
2026-07-20	0.325	0.330	0.325	0.325	0.325	180,000
2026-07-17	0.320	0.320	0.310	0.310	0.310	220,036
2026-07-16	0.330	0.330	0.320	0.320	0.320	106,584
2026-07-15	0.330	0.330	0.330	0.330	0.330	20,000
2026-07-14	0.330	0.330	0.330	0.330	0.330	25,000
2026-07-13	0.310	0.340	0.310	0.340	0.340	310,007
2026-07-10	0.295	0.295	0.290	0.290	0.290	51,000
2026-07-09	0.310	0.310	0.290	0.310	0.310	1,032
2026-07-08	0.315	0.315	0.315	0.315	0.315	1,000,000
2026-07-07	0.280	0.315	0.280	0.315	0.315	725,000
2026-07-06	0.270	0.270	0.270	0.270	0.270	25,000
2026-07-03	0.295	0.295	0.270	0.280	0.280	70,002
2026-07-02	0.295	0.295	0.295	0.295	0.295	10,000
2026-06-30	0.290	0.290	0.275	0.285	0.285	37,004
2026-06-29	0.290	0.290	0.275	0.280	0.280	37,004
2026-06-26	0.300	0.300	0.300	0.300	0.300	40,000
2026-06-25	0.300	0.300	0.300	0.300	0.300	5,000
2026-06-24	0.290	0.290	0.290	0.290	0.290	41,302
2026-06-23	0.295	0.300	0.290	0.300	0.300	75,500
2026-06-22	0.310	0.310	0.300	0.300	0.300	115,000
2026-06-18	0.330	0.330	0.325	0.325	0.325	15,248
2026-06-17	0.330	0.330	0.325	0.325	0.325	15,248
2026-06-16	0.330	0.330	0.325	0.325	0.325	15,248
2026-06-15	0.310	0.330	0.305	0.310	0.310	600
2026-06-12	0.310	0.330	0.310	0.310	0.310	156
2026-06-11	0.310	0.310	0.300	0.310	0.310	135,001
2026-06-10	0.330	0.330	0.320	0.320	0.320	25,300
2026-06-09	0.330	0.330	0.330	0.330	0.330	55,320
2026-06-08	0.330	0.330	0.330	0.330	0.330	0
2026-06-05	0.330	0.330	0.330	0.330	0.330	2
2026-06-04	0.330	0.330	0.330	0.330	0.330	2
2026-06-03	0.330	0.360	0.315	0.330	0.330	2
2026-06-02	0.330	0.355	0.320	0.330	0.330	1,002
2026-06-01	0.330	0.330	0.320	0.330	0.330	480
2026-05-29	0.330	0.330	0.330	0.330	0.330	82,858
2026-05-28	0.315	0.315	0.310	0.310	0.310	30,008
2026-05-27	0.320	0.320	0.315	0.315	0.315	80,000
2026-05-26	0.320	0.320	0.315	0.320	0.320	20,000
2026-05-22	0.320	0.320	0.315	0.315	0.315	20,000
2026-05-21	0.198	0.198	0.050	0.146	0.146	13,368,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	15,816
2026-05-19	0.330	0.330	0.325	0.330	0.330	23,000
2026-05-18	0.340	0.340	0.330	0.330	0.330	15,004
2026-05-15	0.350	0.360	0.330	0.340	0.340	310,000
2026-05-14	0.325	0.360	0.325	0.355	0.355	3
2026-05-13	0.325	0.360	0.325	0.355	0.355	3
2026-05-12	0.355	0.355	0.330	0.355	0.355	3
2026-05-11	0.325	0.360	0.325	0.355	0.355	0
2026-05-08	0.325	0.360	0.325	0.360	0.360	440,168
2026-05-07	0.325	0.360	0.325	0.360	0.360	440,168
2026-05-06	0.325	0.325	0.320	0.325	0.325	45,000
2026-05-05	0.320	0.325	0.320	0.325	0.325	15,072
2026-05-04	0.320	0.325	0.320	0.320	0.320	31,824
2026-04-30	0.320	0.320	0.320	0.320	0.320	30,006
2026-04-29	0.320	0.320	0.320	0.320	0.320	30,006

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.