Glory Flame Holdings Limited (HKG:8059)
Hong Kong · Delayed Price · Currency is HKD 0.0360
-0.0040 (-10.00%)
Feb 20, 2026, 3:58 PM HKT
Glory Flame Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | - |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.14% | 15,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 90,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 1,095,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.98% | 2,010,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | 20,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 575,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.46% | 5,580,000 |
| Feb 3, 2026 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | 73.33% | 37,865,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 30.43% | 5,500,000 |
| Jan 30, 2026 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | 4.55% | 16,615,000 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,000 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 30,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 400,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 270,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 105,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 55,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 30,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 320,000 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 710,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 135,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 480,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 125,000 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 685,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,565,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 5,505,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 1,505,000 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.73% | 5,345,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 335,000 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 4,790,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 2,655,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,950,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 890,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 535,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 105,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,010,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 910,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 355,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,385,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 230,001 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 590,001 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 3,650,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,150,000 |