GOLDIN FIN RT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.470	0.470	0.455	0.465	0.465	163,000
2025-10-28	0.470	0.470	0.460	0.470	0.470	160,000
2025-10-27	0.460	0.470	0.455	0.460	0.460	775,012
2025-10-24	0.490	0.495	0.455	0.460	0.460	1,285,060
2025-10-23	0.470	0.495	0.465	0.475	0.475	5,663,271
2025-10-22	0.030	0.031	0.024	0.025	0.025	16,463,088
2025-10-21	0.440	0.445	0.430	0.440	0.440	826,493
2025-10-20	0.470	0.475	0.440	0.440	0.440	975,134
2025-10-17	0.430	0.465	0.430	0.440	0.440	227,060
2025-10-16	0.046	0.061	0.036	0.050	0.050	5,672,816
2025-10-15	0.425	0.450	0.420	0.450	0.450	227,004
2025-10-14	0.440	0.440	0.425	0.430	0.430	250,044
2025-10-13	0.440	0.440	0.435	0.435	0.435	300,210
2025-10-10	0.450	0.470	0.440	0.445	0.445	70,052
2025-10-09	0.465	0.480	0.440	0.440	0.440	145,168
2025-10-08	0.450	0.460	0.445	0.460	0.460	612,400
2025-10-06	0.450	0.475	0.450	0.470	0.470	327,003
2025-10-03	0.460	0.480	0.460	0.475	0.475	960,120
2025-10-02	0.430	0.470	0.430	0.465	0.465	1,796,036
2025-09-30	0.430	0.435	0.430	0.430	0.430	302,954
2025-09-29	0.410	0.435	0.410	0.430	0.430	435,000
2025-09-26	0.415	0.420	0.410	0.410	0.410	548,896
2025-09-25	0.415	0.435	0.415	0.425	0.425	351,404
2025-09-24	0.420	0.420	0.415	0.415	0.415	420,000
2025-09-23	0.415	0.450	0.410	0.420	0.420	1,507,208
2025-09-22	0.440	0.440	0.415	0.415	0.415	1,840,022
2025-09-19	0.440	0.480	0.435	0.445	0.445	1,460,000
2025-09-18	0.450	0.475	0.410	0.460	0.460	4,925,672
2025-09-17	0.390	0.510	0.390	0.450	0.450	27,190,920
2025-09-16	0.375	0.380	0.370	0.380	0.380	405,000
2025-09-15	0.350	0.375	0.350	0.375	0.375	125,000
2025-09-12	0.380	0.385	0.370	0.385	0.385	1,083,500
2025-09-11	0.365	0.385	0.345	0.380	0.380	760,000
2025-09-10	0.360	0.360	0.350	0.355	0.355	1,100,098
2025-09-09	0.365	0.370	0.345	0.345	0.345	475,370
2025-09-08	0.360	0.360	0.350	0.350	0.350	182,000
2025-09-05	0.340	0.360	0.340	0.350	0.350	1,444,144
2025-09-04	0.340	0.340	0.340	0.340	0.340	34,620
2025-09-03	0.345	0.355	0.340	0.355	0.355	566,253
2025-09-02	0.325	0.355	0.325	0.355	0.355	3,551,676
2025-09-01	0.315	0.320	0.315	0.320	0.320	180,168
2025-08-29	0.320	0.325	0.320	0.320	0.320	250,000
2025-08-28	0.320	0.325	0.315	0.320	0.320	1,545,944
2025-08-27	0.320	0.330	0.320	0.330	0.330	308,512
2025-08-26	0.320	0.320	0.320	0.320	0.320	389,000
2025-08-25	0.315	0.320	0.315	0.320	0.320	410,001
2025-08-22	0.315	0.330	0.315	0.315	0.315	460,882
2025-08-21	0.315	0.315	0.315	0.315	0.315	190,000
2025-08-20	0.315	0.315	0.315	0.315	0.315	870,000
2025-08-19	0.320	0.325	0.320	0.325	0.325	145,048
2025-08-18	0.325	0.325	0.320	0.320	0.320	335,000
2025-08-15	0.320	0.330	0.315	0.325	0.325	520,000
2025-08-14	0.330	0.335	0.315	0.325	0.325	310,000
2025-08-13	0.320	0.340	0.315	0.330	0.330	1,204,100
2025-08-12	0.320	0.320	0.315	0.315	0.315	186,178
2025-08-11	0.325	0.325	0.310	0.310	0.310	56,008
2025-08-08	0.305	0.330	0.305	0.325	0.325	543,765
2025-08-07	0.305	0.310	0.300	0.305	0.305	41,000
2025-08-06	0.315	0.315	0.305	0.305	0.305	65,000
2025-08-05	0.305	0.305	0.305	0.305	0.305	300,630

← NewerPage 5 of 20 · 1,169 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.