Forgame Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.690	0.690	0.690	0.690	6,000
2026-07-24	0.750	0.750	0.700	0.720	0.720	40,000
2026-07-23	0.750	0.750	0.700	0.720	0.720	40,000
2026-07-22	0.670	0.670	0.670	0.670	0.670	18,000
2026-07-21	0.630	0.710	0.610	0.710	0.710	33,000
2026-07-20	0.680	0.680	0.660	0.680	0.680	19,200
2026-07-17	0.630	0.690	0.630	0.690	0.690	12,800
2026-07-16	0.630	0.690	0.630	0.690	0.690	12,800
2026-07-15	0.620	0.690	0.610	0.690	0.690	49,700
2026-07-14	0.760	0.760	0.700	0.700	0.700	15,000
2026-07-13	0.620	0.640	0.620	0.640	0.640	8,400
2026-07-10	0.610	0.640	0.610	0.640	0.640	20,300
2026-07-09	0.600	0.640	0.600	0.640	0.640	8,200
2026-07-08	0.600	0.640	0.600	0.640	0.640	8,200
2026-07-07	0.660	0.660	0.650	0.650	0.650	9,000
2026-07-06	0.630	0.700	0.620	0.630	0.630	1,200
2026-07-03	0.600	0.630	0.600	0.630	0.630	5,500
2026-07-02	0.620	0.630	0.600	0.630	0.630	16,000
2026-06-30	0.590	0.650	0.590	0.650	0.650	11,300
2026-06-29	0.650	0.650	0.650	0.650	0.650	0
2026-06-26	0.560	0.650	0.560	0.650	0.650	49,000
2026-06-25	0.590	0.610	0.590	0.610	0.610	14,200
2026-06-24	0.630	0.630	0.610	0.610	0.610	39,500
2026-06-23	0.650	0.650	0.630	0.630	0.630	6,000
2026-06-22	0.650	0.650	0.650	0.650	0.650	3,800
2026-06-18	0.630	0.670	0.610	0.670	0.670	99,900
2026-06-17	0.710	0.710	0.710	0.710	0.710	0
2026-06-16	0.710	0.710	0.710	0.710	0.710	0
2026-06-15	0.710	0.710	0.710	0.710	0.710	21,000
2026-06-12	0.710	0.710	0.710	0.710	0.710	9,000
2026-06-11	0.750	0.750	0.700	0.710	0.710	171,000
2026-06-10	0.760	0.770	0.750	0.770	0.770	54,100
2026-06-09	0.770	0.770	0.770	0.770	0.770	0
2026-06-08	0.770	0.770	0.770	0.770	0.770	0
2026-06-05	0.770	0.770	0.770	0.770	0.770	21,000
2026-06-04	0.750	0.800	0.750	0.800	0.800	67,700
2026-06-03	0.760	0.780	0.740	0.780	0.780	44,000
2026-06-02	0.780	0.780	0.740	0.780	0.780	2,000
2026-06-01	0.740	0.780	0.740	0.780	0.780	6,000
2026-05-29	0.760	0.770	0.740	0.760	0.760	22,000
2026-05-28	0.770	0.790	0.760	0.770	0.770	18,000
2026-05-27	0.760	0.760	0.760	0.760	0.760	0
2026-05-26	0.760	0.760	0.760	0.760	0.760	13,000
2026-05-22	0.760	0.760	0.760	0.760	0.760	24,500
2026-05-21	0.800	0.800	0.700	0.760	0.760	111,000
2026-05-20	0.820	0.820	0.760	0.820	0.820	100
2026-05-19	0.800	0.830	0.800	0.820	0.820	20,400
2026-05-18	0.820	0.860	0.770	0.820	0.820	200
2026-05-15	0.820	0.820	0.820	0.820	0.820	0
2026-05-14	0.820	0.820	0.820	0.820	0.820	0
2026-05-13	0.760	0.820	0.760	0.820	0.820	41,100
2026-05-12	0.840	0.840	0.820	0.820	0.820	12,000
2026-05-11	0.800	0.800	0.800	0.800	0.800	0
2026-05-08	0.800	0.850	0.750	0.800	0.800	1,000
2026-05-07	0.780	0.800	0.780	0.800	0.800	13,600
2026-05-06	0.810	0.810	0.800	0.800	0.800	51,800
2026-05-05	0.800	0.800	0.800	0.800	0.800	45,000
2026-05-04	0.750	0.790	0.750	0.790	0.790	249,500
2026-04-30	0.750	0.780	0.720	0.750	0.750	1,000
2026-04-29	0.750	0.750	0.740	0.750	0.750	427,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.