Glory Flame Holdings Limited (HKG:8059)
Hong Kong · Delayed Price · Currency is HKD 0.0410
+0.0040 (10.81%)
At close: Mar 27, 2026
Glory Flame Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.70% | 265,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 850,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 165,000 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 1,710,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.43% | 2,570,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 695,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,800,000 |
| Mar 18, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 38.71% | 12,015,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 615,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 380,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 125,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 205,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 215,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 60,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 610,000 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 230,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 335,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 2,975,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 95,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 385,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 370,000 |
| 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 |