Glory Flame Holdings Limited (HKG:8059)
Hong Kong · Delayed Price · Currency is HKD 0.0340
+0.0040 (13.33%)
Jun 1, 2026, 3:54 PM HKT
Glory Flame Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 25,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.25% | 375,000 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 805,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 75,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.81% | 1,650,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 450,000 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 230,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,285,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 80,000 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 730,000 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.50% | 20,230,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 205,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 245,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 125,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 120,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 35,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 890,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 505,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 310,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 500,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 410,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 45,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 325,000 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 65,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.89% | 1,590,000 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 385,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 20,000 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 180,000 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.24% | 1,490,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 160,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 795,000 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 85,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.11% | 470,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 40,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 560,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.20% | 1,980,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | 840,000 |
| 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 |