Golden Faith Group Holdings Limited - 2863.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.32	0.32	0.32	0.32	0.31	33,000
January 12, 2026	0.31	0.32	0.32	0.32	0.3	72,000
January 09, 2026	0.32	0.31	0.31	0.32	0.31	9,000
January 08, 2026	0.32	0.32	0.32	0.32	0.32	27,000
January 07, 2026	0.33	0.32	0.32	0.33	0.32	27,000
January 06, 2026	0.33	0.32	0.32	0.33	0.32	33,000
January 05, 2026	0.34	0.31	0.31	0.35	0.31	294,000
January 02, 2026	0.35	0.33	0.33	0.35	0.32	222,000
December 31, 2025	0.38	0.35	0.35	0.38	0.35	87,000
December 30, 2025	0.36	0.36	0.36	0.37	0.34	144,000
December 29, 2025	0.38	0.34	0.34	0.38	0.34	150,000
December 24, 2025	0.35	0.34	0.34	0.35	0.34	48,000
December 23, 2025	0.38	0.36	0.36	0.38	0.36	63,000
December 22, 2025	0.36	0.36	0.36	0.36	0.36	0
December 19, 2025	0.36	0.36	0.36	0.36	0.36	0
December 18, 2025	0.36	0.36	0.36	0.36	0.36	0
December 17, 2025	0.36	0.36	0.36	0.36	0.34	24,000
December 16, 2025	0.37	0.37	0.37	0.37	0.37	0
December 15, 2025	0.37	0.37	0.36	0.37	0.36	6,000
December 12, 2025	0.37	0.37	0.37	0.37	0.37	0
December 11, 2025	0.37	0.37	0.37	0.37	0.37	0
December 10, 2025	0.37	0.37	0.37	0.37	0.37	0
December 09, 2025	0.38	0.37	0.37	0.38	0.37	48,000
December 08, 2025	0.38	0.37	0.37	0.38	0.37	189,000
December 05, 2025	0.38	0.37	0.37	0.38	0.36	123,000
December 04, 2025	0.35	0.35	0.35	0.35	0.35	93,000
December 03, 2025	0.35	0.35	0.35	0.35	0.35	60,000
December 02, 2025	0.35	0.35	0.35	0.35	0.35	0
December 01, 2025	0.35	0.35	0.35	0.35	0.35	0
November 28, 2025	0.35	0.35	0.35	0.35	0.35	111,000
November 27, 2025	0.35	0.35	0.35	0.35	0.35	60,000
November 26, 2025	0.35	0.35	0.35	0.35	0.35	21,000
November 25, 2025	0.36	0.35	0.35	0.36	0.35	75,000
November 24, 2025	0.36	0.36	0.36	0.36	0.36	0
November 21, 2025	0.36	0.36	0.36	0.36	0.36	0
November 20, 2025	0.36	0.36	0.36	0.36	0.36	0
November 19, 2025	0.36	0.36	0.36	0.36	0.36	0
November 18, 2025	0.36	0.36	0.36	0.36	0.36	0
November 17, 2025	0.36	0.36	0.36	0.36	0.36	0
November 14, 2025	0.36	0.36	0.36	0.36	0.36	0
November 13, 2025	0.36	0.36	0.36	0.36	0.36	0
November 12, 2025	0.38	0.36	0.36	0.38	0.36	63,000
November 11, 2025	0.36	0.36	0.36	0.36	0.36	6,000
November 10, 2025	0.37	0.37	0.37	0.37	0.35	18.13M
November 07, 2025	0.37	0.37	0.37	0.37	0.37	0
November 06, 2025	0.37	0.37	0.37	0.37	0.37	0
November 05, 2025	0.38	0.37	0.37	0.38	0.37	21,000
November 04, 2025	0.37	0.37	0.37	0.37	0.36	192,000
November 03, 2025	0.38	0.38	0.38	0.38	0.38	0
October 31, 2025	0.38	0.38	0.38	0.38	0.38	0
October 30, 2025	0.38	0.38	0.38	0.38	0.38	0
October 28, 2025	0.38	0.38	0.38	0.38	0.38	0
October 27, 2025	0.36	0.38	0.38	0.38	0.36	183,000
October 24, 2025	0.36	0.36	0.36	0.36	0.36	60,000
October 23, 2025	0.36	0.36	0.36	0.36	0.36	0
October 22, 2025	0.36	0.36	0.36	0.36	0.36	0
October 21, 2025	0.39	0.36	0.36	0.39	0.36	309,000
October 20, 2025	0.36	0.38	0.38	0.42	0.35	162,000
October 17, 2025	0.36	0.36	0.36	0.36	0.36	0
October 16, 2025	0.36	0.36	0.36	0.37	0.35	84,000

Golden Faith Group Holdings Limited (2863.HK) HKSE