Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Glory Flame Holdings Limited (8059.HK)

Compare

0.013

0.000

(0.00%)

At close: 11:08:58 AM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.015	0.015	0.012	0.013	0.013	2,145,000
Feb 20, 2025	0.014	0.014	0.012	0.013	0.013	530,000
Feb 19, 2025	0.014	0.014	0.012	0.012	0.012	115,000
Feb 18, 2025	0.014	0.014	0.014	0.014	0.014	-
Feb 17, 2025	0.012	0.014	0.011	0.014	0.014	5,745,000
Feb 14, 2025	0.013	0.013	0.013	0.013	0.013	-
Feb 13, 2025	0.013	0.014	0.012	0.013	0.013	1,005,000
Feb 12, 2025	0.013	0.013	0.013	0.013	0.013	1,175,000
Feb 11, 2025	0.013	0.013	0.013	0.013	0.013	-
Feb 10, 2025	0.013	0.013	0.011	0.013	0.013	1,800,000
Feb 7, 2025	0.013	0.013	0.013	0.013	0.013	-
Feb 6, 2025	0.013	0.013	0.013	0.013	0.013	-
Feb 5, 2025	0.013	0.013	0.013	0.013	0.013	100,000
Feb 4, 2025	0.013	0.013	0.013	0.013	0.013	-
Feb 3, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 28, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 27, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 24, 2025	0.014	0.014	0.013	0.014	0.014	440,000
Jan 23, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 22, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 21, 2025	0.014	0.014	0.013	0.014	0.014	800,000
Jan 20, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 17, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 16, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 15, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 14, 2025	0.013	0.015	0.013	0.015	0.015	445,000
Jan 13, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 10, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 9, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 8, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 7, 2025	0.015	0.015	0.015	0.015	0.015	-
Jan 6, 2025	0.014	0.015	0.014	0.015	0.015	245,000
Jan 3, 2025	0.014	0.014	0.014	0.014	0.014	-
Jan 2, 2025	0.013	0.014	0.013	0.014	0.014	970,000
Dec 31, 2024	0.015	0.015	0.014	0.014	0.014	-
Dec 30, 2024	0.015	0.015	0.015	0.015	0.015	-
Dec 27, 2024	0.015	0.015	0.015	0.015	0.015	85,000
Dec 24, 2024	0.015	0.015	0.015	0.015	0.015	-
Dec 23, 2024	0.015	0.015	0.015	0.015	0.015	-
Dec 20, 2024	0.015	0.015	0.015	0.015	0.015	-
Dec 19, 2024	0.014	0.016	0.014	0.016	0.016	50,000
Dec 18, 2024	0.016	0.016	0.016	0.016	0.016	-
Dec 17, 2024	0.015	0.016	0.015	0.016	0.016	670,000
Dec 16, 2024	0.016	0.016	0.014	0.016	0.016	115,000
Dec 13, 2024	0.015	0.016	0.015	0.016	0.016	1,060,000
Dec 12, 2024	0.014	0.015	0.013	0.015	0.015	1,010,000
Dec 11, 2024	0.013	0.014	0.013	0.014	0.014	490,000
Dec 10, 2024	0.012	0.014	0.012	0.014	0.014	2,840,000
Dec 9, 2024	0.014	0.014	0.014	0.014	0.014	-
Dec 6, 2024	0.014	0.014	0.014	0.014	0.014	-
Dec 5, 2024	0.014	0.014	0.014	0.014	0.014	-
Dec 4, 2024	0.014	0.014	0.014	0.014	0.014	-
Dec 3, 2024	0.014	0.014	0.014	0.014	0.014	-
Dec 2, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 29, 2024	0.013	0.013	0.013	0.013	0.013	-
Nov 28, 2024	0.015	0.015	0.013	0.013	0.013	2,700,000
Nov 27, 2024	0.012	0.012	0.012	0.012	0.012	-
Nov 26, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 25, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 22, 2024	0.012	0.014	0.012	0.014	0.014	320,000
Nov 21, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 20, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 19, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 18, 2024	0.012	0.014	0.012	0.014	0.014	10,000
Nov 15, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 14, 2024	0.013	0.014	0.013	0.014	0.014	905,000
Nov 13, 2024	0.013	0.013	0.013	0.013	0.013	960,000
Nov 12, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 11, 2024	0.015	0.016	0.014	0.015	0.015	505,000
Nov 8, 2024	0.014	0.015	0.013	0.015	0.015	530,000
Nov 7, 2024	0.015	0.016	0.015	0.016	0.016	475,000
Nov 6, 2024	0.014	0.015	0.013	0.015	0.015	125,000
Nov 5, 2024	0.014	0.015	0.014	0.014	0.014	285,000
Nov 4, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 1, 2024	0.014	0.014	0.014	0.014	0.014	-
Oct 31, 2024	0.014	0.014	0.014	0.014	0.014	5,000
Oct 30, 2024	0.013	0.013	0.013	0.013	0.013	-
Oct 29, 2024	0.014	0.015	0.013	0.013	0.013	90,000
Oct 28, 2024	0.015	0.015	0.013	0.013	0.013	80,000
Oct 25, 2024	0.014	0.015	0.014	0.014	0.014	-
Oct 24, 2024	0.016	0.016	0.016	0.016	0.016	-
Oct 23, 2024	0.014	0.016	0.014	0.016	0.016	330,000
Oct 22, 2024	0.016	0.016	0.016	0.016	0.016	-
Oct 21, 2024	0.015	0.015	0.015	0.015	0.015	-
Oct 18, 2024	0.014	0.015	0.015	0.015	0.015	995,000
Oct 17, 2024	0.014	0.015	0.014	0.015	0.015	110,000
Oct 16, 2024	0.015	0.015	0.015	0.015	0.015	50,000
Oct 15, 2024	0.015	0.015	0.015	0.015	0.015	-
Oct 14, 2024	0.015	0.023	0.014	0.015	0.015	10,240,000
Oct 10, 2024	0.014	0.014	0.014	0.014	0.014	-
Oct 9, 2024	0.014	0.014	0.014	0.014	0.014	-
Oct 8, 2024	0.016	0.016	0.014	0.014	0.014	2,255,000
Oct 7, 2024	0.017	0.018	0.014	0.016	0.016	3,235,000
Oct 4, 2024	0.014	0.017	0.014	0.017	0.017	3,770,000
Oct 3, 2024	0.012	0.015	0.013	0.014	0.014	5,255,000
Oct 2, 2024	0.013	0.014	0.012	0.012	0.012	3,905,000
Sep 30, 2024	0.013	0.012	0.011	0.012	0.012	1,185,000
Sep 27, 2024	0.013	0.013	0.013	0.013	0.013	390,000
Sep 26, 2024	0.013	0.013	0.011	0.013	0.013	500,000
Sep 25, 2024	0.013	0.013	0.013	0.013	0.013	-
Sep 24, 2024	0.013	0.013	0.013	0.013	0.013	-
Sep 23, 2024	0.013	0.013	0.013	0.013	0.013	-
Sep 20, 2024	0.011	0.012	0.011	0.012	0.012	210,000
Sep 19, 2024	0.013	0.013	0.011	0.013	0.013	220,000
Sep 17, 2024	0.014	0.014	0.012	0.012	0.012	415,000
Sep 16, 2024	0.014	0.014	0.014	0.014	0.014	-
Sep 13, 2024	0.012	0.014	0.012	0.014	0.014	1,970,000
Sep 12, 2024	0.012	0.013	0.012	0.013	0.013	7,710,000
Sep 11, 2024	0.012	0.012	0.011	0.012	0.012	165,000
Sep 10, 2024	0.012	0.012	0.011	0.012	0.012	305,000
Sep 9, 2024	0.012	0.012	0.011	0.012	0.012	3,070,000
Sep 5, 2024	0.014	0.015	0.012	0.013	0.013	24,710,000
Sep 4, 2024	0.015	0.015	0.013	0.013	0.013	107,245,000
Sep 3, 2024	0.015	0.015	0.015	0.015	0.015	-
Sep 2, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 30, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 29, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 28, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 27, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 26, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 23, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 22, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 21, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 20, 2024	0.016	0.016	0.016	0.016	0.016	200,000
Aug 19, 2024	0.015	0.017	0.014	0.016	0.016	780,000
Aug 16, 2024	0.012	0.015	0.012	0.015	0.015	5,340,000
Aug 15, 2024	0.012	0.012	0.011	0.011	0.011	90,000
Aug 14, 2024	0.010	0.011	0.010	0.011	0.011	4,705,000
Aug 13, 2024	0.010	0.010	0.010	0.010	0.010	-
Aug 12, 2024	0.010	0.010	0.010	0.010	0.010	5,000
Aug 9, 2024	0.012	0.012	0.010	0.010	0.010	520,000
Aug 8, 2024	0.012	0.012	0.012	0.012	0.012	5,000
Aug 7, 2024	0.011	0.011	0.011	0.011	0.011	-
Aug 6, 2024	0.015	0.015	0.012	0.012	0.012	510,000
Aug 5, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 2, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 1, 2024	0.017	0.017	0.017	0.016	0.016	105,000
Jul 31, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 30, 2024	0.015	0.015	0.015	0.014	0.014	-
Jul 29, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 26, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 25, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 24, 2024	0.013	0.013	0.013	0.013	0.013	-
Jul 23, 2024	0.013	0.014	0.012	0.014	0.014	225,000
Jul 22, 2024	0.013	0.014	0.012	0.012	0.012	30,000
Jul 19, 2024	0.014	0.015	0.013	0.013	0.013	1,250,000
Jul 18, 2024	0.017	0.017	0.016	0.017	0.017	15,000
Jul 17, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 16, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 15, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 12, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 11, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 10, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 9, 2024	0.015	0.016	0.015	0.016	0.016	235,000
Jul 8, 2024	0.017	0.017	0.017	0.017	0.017	-
Jul 5, 2024	0.015	0.015	0.015	0.015	0.015	-
Jul 4, 2024	0.011	0.015	0.011	0.015	0.015	2,735,000
Jul 3, 2024	0.011	0.013	0.011	0.011	0.011	2,850,000
Jul 2, 2024	0.011	0.011	0.011	0.011	0.011	-
Jun 28, 2024	0.012	0.013	0.010	0.013	0.013	1,600,000
Jun 27, 2024	0.012	0.012	0.011	0.012	0.012	260,000
Jun 26, 2024	0.015	0.015	0.015	0.013	0.013	10,000
Jun 25, 2024	0.014	0.014	0.012	0.012	0.012	10,000
Jun 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 21, 2024	0.012	0.013	0.012	0.012	0.012	15,000
Jun 20, 2024	0.013	0.013	0.013	0.013	0.013	5,000
Jun 19, 2024	0.013	0.013	0.012	0.012	0.012	100,000
Jun 18, 2024	0.014	0.014	0.013	0.013	0.013	215,000
Jun 17, 2024	0.013	0.013	0.013	0.013	0.013	100,000
Jun 14, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 13, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 12, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 11, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 7, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 6, 2024	0.011	0.014	0.011	0.014	0.014	19,800
Jun 5, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 4, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 3, 2024	0.012	0.014	0.013	0.014	0.014	315,000
May 31, 2024	0.014	0.014	0.014	0.014	0.014	-
May 30, 2024	0.014	0.014	0.014	0.014	0.014	-
May 29, 2024	0.014	0.014	0.014	0.014	0.014	-
May 28, 2024	0.014	0.014	0.014	0.014	0.014	-
May 27, 2024	0.014	0.014	0.014	0.014	0.014	-
May 24, 2024	0.013	0.014	0.013	0.014	0.014	100,000
May 23, 2024	0.013	0.014	0.013	0.014	0.014	465,000
May 22, 2024	0.011	0.011	0.011	0.012	0.012	300,000
May 21, 2024	0.012	0.012	0.012	0.012	0.012	810,000
May 20, 2024	0.012	0.012	0.012	0.012	0.012	520,000
May 17, 2024	0.012	0.013	0.012	0.013	0.013	1,190,000
May 16, 2024	0.012	0.013	0.011	0.013	0.013	5,585,000
May 14, 2024	0.015	0.015	0.015	0.014	0.014	10,000
May 13, 2024	0.012	0.014	0.012	0.014	0.014	130,000
May 10, 2024	0.014	0.014	0.014	0.014	0.014	60,000
May 9, 2024	0.014	0.014	0.014	0.014	0.014	-
May 8, 2024	0.014	0.014	0.014	0.014	0.014	-
May 7, 2024	0.015	0.015	0.015	0.014	0.014	-
May 6, 2024	0.014	0.014	0.014	0.014	0.014	-
May 3, 2024	0.014	0.014	0.014	0.014	0.014	-
May 2, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 30, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 29, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 26, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 25, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 24, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 23, 2024	0.014	0.014	0.014	0.014	0.014	5,000
Apr 22, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 19, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 18, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 17, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 16, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 15, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 12, 2024	0.014	0.014	0.014	0.014	0.014	10,000
Apr 11, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 10, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 9, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 8, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 5, 2024	0.012	0.012	0.012	0.012	0.012	-
Apr 3, 2024	0.012	0.012	0.012	0.012	0.012	-
Apr 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Mar 28, 2024	0.014	0.014	0.014	0.014	0.014	800,000
Mar 27, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 26, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 25, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 22, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 21, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 20, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 19, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 18, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 15, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 14, 2024	0.015	0.015	0.015	0.015	0.015	75,000
Mar 13, 2024	0.013	0.013	0.013	0.013	0.013	-
Mar 12, 2024	0.013	0.013	0.013	0.013	0.013	-
Mar 11, 2024	0.013	0.013	0.013	0.013	0.013	-
Mar 8, 2024	0.013	0.013	0.013	0.013	0.013	-
Mar 7, 2024	0.013	0.015	0.013	0.015	0.015	40,000
Mar 6, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 5, 2024	0.016	0.016	0.016	0.016	0.016	5,000
Mar 4, 2024	0.015	0.015	0.015	0.015	0.015	-
Mar 1, 2024	0.016	0.016	0.016	0.016	0.016	-
Feb 29, 2024	0.016	0.016	0.016	0.016	0.016	-
Feb 28, 2024	0.016	0.016	0.016	0.016	0.016	-
Feb 27, 2024	0.015	0.015	0.015	0.015	0.015	30,000
Feb 26, 2024	0.016	0.016	0.016	0.016	0.016	-
Feb 23, 2024	0.014	0.016	0.014	0.016	0.016	80,000
Feb 22, 2024	0.015	0.015	0.015	0.015	0.015	-
Feb 21, 2024	0.015	0.015	0.015	0.015	0.015	-

002482.SZ Shenzhen Grandland Group Co., Ltd.

1.9800

-1.00%

1871.T PS Construction Co., Ltd.

1,510.00

0.00%

M4N.HM Give AG

1.4600

0.00%

3996.HK China Energy Engineering Corporation Limited

0.960

+1.05%

FLU.SG Fluor Corp

37.57

-1.08%

1547.HK IBI GROUP HLDGS

0.200

-4.76%

PSG.BK PSG Corporation Public Company Limited

0.3100

0.00%

1VY.F OPUS GLOBAL Nyrt.

1.4960

-1.97%

MAR.LS Martifer SGPS, S.A.

1.7800

-0.56%

PAL.MI Palingeo S.p.A.

5.36

+0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Glory Flame Holdings Limited (8059.HK)

Related Tickers