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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2025	0.37	0.37	0.37	0.37	0.37	0
March 20, 2025	0.37	0.37	0.37	0.37	0.37	0
March 19, 2025	0.37	0.37	0.37	0.37	0.37	24,000
March 18, 2025	0.37	0.37	0.37	0.37	0.37	0
March 17, 2025	0.37	0.37	0.37	0.37	0.37	1.14M
March 14, 2025	0.37	0.37	0.37	0.37	0.37	0
March 13, 2025	0.37	0.37	0.37	0.37	0.37	243,000
March 12, 2025	0.36	0.36	0.36	0.36	0.36	0
March 11, 2025	0.36	0.36	0.36	0.36	0.36	129,000
March 10, 2025	0.38	0.36	0.36	0.38	0.36	321,000
March 07, 2025	0.38	0.38	0.38	0.38	0.38	0
March 06, 2025	0.38	0.38	0.38	0.38	0.38	0
March 05, 2025	0.38	0.38	0.38	0.38	0.38	270,000
March 04, 2025	0.41	0.41	0.41	0.41	0.41	36,000
March 03, 2025	0.4	0.41	0.41	0.41	0.38	465,000
February 28, 2025	0.41	0.41	0.41	0.41	0.41	0
February 27, 2025	0.41	0.41	0.41	0.41	0.41	57,000
February 26, 2025	0.39	0.45	0.45	0.45	0.39	384,000
February 25, 2025	0.4	0.42	0.42	0.42	0.37	117,000
February 24, 2025	0.4	0.4	0.4	0.49	0.39	1.55M
February 21, 2025	0.35	0.32	0.32	0.35	0.31	75,000
February 19, 2025	0.37	0.35	0.35	0.37	0.34	234,000
February 18, 2025	0.4	0.4	0.4	0.4	0.4	0
February 17, 2025	0.4	0.4	0.4	0.4	0.39	405,000
February 14, 2025	0.39	0.4	0.4	0.4	0.39	105,000
February 13, 2025	0.39	0.39	0.39	0.39	0.39	546,000
February 12, 2025	0.38	0.39	0.39	0.39	0.38	546,000
February 11, 2025	0.38	0.38	0.38	0.39	0.38	1.04M
February 10, 2025	0.37	0.37	0.37	0.37	0.37	0
February 07, 2025	0.37	0.37	0.37	0.37	0.35	180,000
February 06, 2025	0.37	0.37	0.37	0.37	0.37	0
February 05, 2025	0.37	0.37	0.37	0.37	0.37	0
February 04, 2025	0.36	0.37	0.37	0.37	0.36	54,000
February 03, 2025	0.35	0.37	0.37	0.37	0.32	9,000
January 28, 2025	0.33	0.38	0.38	0.4	0.33	12,000
January 27, 2025	0.4	0.35	0.35	0.4	0.35	6,000
January 24, 2025	0.38	0.38	0.38	0.38	0.38	0
January 23, 2025	0.38	0.38	0.38	0.39	0.37	789,000
January 22, 2025	0.37	0.37	0.37	0.37	0.37	75,000
January 21, 2025	0.33	0.36	0.36	0.4	0.33	1.63M
January 20, 2025	0.32	0.32	0.32	0.33	0.29	474,000
January 17, 2025	0.25	0.25	0.25	0.25	0.25	15,000
January 16, 2025	0.26	0.26	0.26	0.26	0.26	0
January 15, 2025	0.26	0.26	0.26	0.26	0.26	0
January 14, 2025	0.26	0.26	0.26	0.26	0.26	0
January 13, 2025	0.26	0.26	0.26	0.26	0.26	0
January 10, 2025	0.26	0.26	0.26	0.26	0.26	0
January 09, 2025	0.26	0.26	0.26	0.26	0.26	0
January 08, 2025	0.26	0.26	0.26	0.26	0.26	0
January 07, 2025	0.25	0.25	0.25	0.25	0.25	0
January 06, 2025	0.25	0.25	0.25	0.25	0.25	3,000
January 03, 2025	0.28	0.27	0.27	0.28	0.27	51,000
January 02, 2025	0.25	0.25	0.25	0.25	0.25	0
December 31, 2024	0.24	0.24	0.24	0.24	0.24	0
December 30, 2024	0.29	0.24	0.24	0.29	0.24	9,000
December 27, 2024	0.3	0.29	0.29	0.3	0.29	3,000
December 24, 2024	0.25	0.25	0.25	0.25	0.25	0
December 23, 2024	0.28	0.25	0.25	0.28	0.25	15,000
December 20, 2024	0.26	0.25	0.25	0.26	0.24	12,000
December 19, 2024	0.28	0.28	0.28	0.28	0.28	0

Golden Faith Group Holdings Limited (2863.HK) HKSE