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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.37	0.37	0.37	0.37	0.37	0
October 14, 2025	0.36	0.37	0.37	0.37	0.36	33,000
October 13, 2025	0.36	0.38	0.38	0.38	0.35	105,000
October 10, 2025	0.39	0.38	0.38	0.39	0.37	51,000
October 09, 2025	0.36	0.42	0.42	0.43	0.36	69,000
October 08, 2025	0.36	0.36	0.36	0.36	0.36	0
October 06, 2025	0.36	0.36	0.36	0.36	0.36	0
October 03, 2025	0.36	0.36	0.36	0.36	0.36	0
October 02, 2025	0.36	0.35	0.35	0.36	0.34	75,000
September 30, 2025	0.4	0.4	0.4	0.4	0.4	0
September 29, 2025	0.38	0.4	0.4	0.4	0.38	234,000
September 26, 2025	0.34	0.34	0.34	0.34	0.34	0
September 25, 2025	0.34	0.34	0.34	0.34	0.34	0
September 24, 2025	0.35	0.34	0.34	0.35	0.34	15,000
September 23, 2025	0.37	0.35	0.35	0.37	0.34	15,000
September 22, 2025	0.37	0.37	0.37	0.37	0.37	66,000
September 19, 2025	0.37	0.37	0.37	0.37	0.37	0
September 18, 2025	0.37	0.37	0.37	0.37	0.37	0
September 17, 2025	0.4	0.37	0.37	0.4	0.35	153,000
September 16, 2025	0.36	0.41	0.41	0.41	0.33	180,000
September 15, 2025	0.38	0.36	0.36	0.38	0.35	1.23M
September 12, 2025	0.38	0.38	0.38	0.38	0.38	0
September 11, 2025	0.38	0.38	0.38	0.38	0.38	0
September 10, 2025	0.38	0.38	0.38	0.38	0.38	75,000
September 09, 2025	0.38	0.38	0.38	0.38	0.38	33,000

Golden Faith Group Holdings Limited (2863.HK) HKSE