Glory Flame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.022	0.590	0.021	0.590	0.590	3,500
2026-10-21	0.022	0.590	0.021	0.590	0.590	0
2026-10-20	0.590	0.590	0.590	0.590	0.590	0
2026-10-16	0.725	0.725	0.695	0.695	0.695	2,750
2026-10-15	0.625	0.625	0.625	0.625	0.625	0
2026-10-14	0.650	0.650	0.635	0.635	0.635	250
2026-10-13	0.660	0.660	0.365	0.610	0.610	1,000
2026-10-12	0.590	0.590	0.590	0.590	0.590	13,750
2026-10-09	0.500	0.720	0.500	0.590	0.590	385,500
2026-10-08	0.350	0.790	0.350	0.500	0.500	39,000
2026-10-07	0.138	0.345	0.138	0.345	0.345	6,000
2026-10-06	0.500	0.500	0.500	0.500	0.500	2,000
2026-10-05	0.022	0.025	0.021	0.025	0.500	785,000
2026-10-02	0.025	0.025	0.025	0.025	0.500	0
2026-09-30	0.026	0.026	0.022	0.025	0.500	95,000
2026-09-29	0.025	0.025	0.025	0.025	0.500	0
2026-09-28	0.025	0.025	0.025	0.025	0.500	35,000
2026-09-25	0.022	0.025	0.022	0.025	0.500	100,000
2026-09-24	0.025	0.025	0.025	0.025	0.500	0
2026-09-23	0.022	0.026	0.022	0.025	0.500	120,000
2026-09-22	0.025	0.025	0.024	0.024	0.480	80,000
2026-09-21	0.024	0.024	0.024	0.024	0.480	70,000
2026-09-18	0.025	0.025	0.021	0.025	0.500	395,000
2026-09-17	0.024	0.025	0.024	0.025	0.500	395,000
2026-09-16	0.023	0.027	0.023	0.027	0.540	710,000
2026-09-15	0.028	0.029	0.022	0.027	0.540	120,000
2026-09-14	0.025	0.028	0.023	0.027	0.540	525,000
2026-09-11	0.032	0.032	0.025	0.025	0.500	2,255,000
2026-09-10	0.019	0.031	0.019	0.024	0.480	8,920,000
2026-09-09	0.019	0.019	0.016	0.017	0.340	925,000
2026-09-08	0.021	0.022	0.021	0.022	0.440	10,000
2026-09-07	0.022	0.022	0.022	0.022	0.440	0
2026-09-04	0.021	0.022	0.021	0.022	0.440	435,000
2026-09-03	0.018	0.019	0.018	0.019	0.380	155,000
2026-09-02	0.017	0.017	0.017	0.017	0.340	0
2026-09-01	0.017	0.017	0.016	0.017	0.340	180,000
2026-08-31	0.021	0.021	0.021	0.021	0.420	5,000
2026-08-28	0.019	0.021	0.019	0.021	0.420	285,000
2026-08-27	0.019	0.019	0.019	0.019	0.380	5,000
2026-08-26	0.019	0.019	0.019	0.019	0.380	0
2026-08-25	0.019	0.019	0.019	0.019	0.380	0
2026-08-24	0.019	0.019	0.019	0.019	0.380	65,000
2026-08-21	0.017	0.019	0.017	0.019	0.380	250,000
2026-08-20	0.017	0.018	0.017	0.018	0.360	680,000
2026-08-19	0.018	0.018	0.018	0.018	0.360	105,000
2026-08-18	0.016	0.016	0.016	0.016	0.320	985,000
2026-08-17	0.019	0.019	0.016	0.016	0.320	175,000
2026-08-14	0.017	0.019	0.016	0.019	0.380	210,000
2026-08-13	0.019	0.019	0.019	0.019	0.380	2,300,000
2026-08-12	0.019	0.019	0.019	0.019	0.380	15,000
2026-08-11	0.016	0.019	0.016	0.019	0.380	30,000
2026-08-10	0.019	0.019	0.019	0.019	0.380	15,000
2026-08-07	0.017	0.017	0.017	0.017	0.340	0
2026-08-06	0.017	0.017	0.017	0.017	0.340	275,000
2026-08-05	0.019	0.023	0.017	0.019	0.380	450,000
2026-08-04	0.017	0.017	0.017	0.017	0.340	20,000
2026-08-03	0.019	0.019	0.017	0.017	0.340	660,000
2026-07-31	0.025	0.025	0.024	0.024	0.480	10,000
2026-07-30	0.022	0.022	0.022	0.022	0.440	0
2026-07-29	0.022	0.022	0.022	0.022	0.440	0

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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