Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.750	0.750	0.740	0.750	0.750	427,000
2026-04-28	0.730	0.730	0.730	0.730	0.730	0
2026-04-27	0.730	0.730	0.730	0.730	0.730	0
2026-04-24	0.730	0.730	0.730	0.730	0.730	3,000
2026-04-23	0.740	0.740	0.740	0.740	0.740	8,700
2026-04-22	0.740	0.780	0.740	0.780	0.780	9,000
2026-04-21	0.730	0.730	0.730	0.730	0.730	0
2026-04-20	0.730	0.730	0.730	0.730	0.730	3,000
2026-04-17	0.720	0.750	0.710	0.750	0.750	97,500
2026-04-16	0.780	0.790	0.780	0.790	0.790	6,000
2026-04-15	0.720	0.750	0.720	0.750	0.750	21,000
2026-04-14	0.750	0.750	0.750	0.750	0.750	0
2026-04-13	0.720	0.750	0.720	0.750	0.750	21,000
2026-04-10	0.750	0.790	0.710	0.790	0.790	111,000
2026-04-09	0.750	0.780	0.730	0.750	0.750	1,200
2026-04-08	0.730	0.780	0.710	0.750	0.750	85,500
2026-04-02	0.750	0.750	0.750	0.750	0.750	11,500
2026-04-01	0.770	0.790	0.770	0.790	0.790	3,000
2026-03-31	0.790	0.800	0.780	0.800	0.800	69,000
2026-03-30	0.810	0.810	0.810	0.810	0.810	0
2026-03-27	0.810	0.810	0.810	0.810	0.810	6,000
2026-03-26	0.780	0.810	0.780	0.810	0.810	6,500
2026-03-25	0.820	0.840	0.800	0.820	0.820	1,000
2026-03-24	0.830	0.830	0.820	0.820	0.820	59,000
2026-03-23	0.830	0.840	0.830	0.840	0.840	33,100
2026-03-20	0.860	0.870	0.860	0.870	0.870	12,000
2026-03-19	0.850	0.900	0.850	0.890	0.890	60,600
2026-03-18	0.850	0.900	0.850	0.900	0.900	60,600
2026-03-17	0.920	0.920	0.920	0.920	0.920	0
2026-03-16	0.930	0.930	0.910	0.920	0.920	84,800
2026-03-13	0.890	1.190	0.890	0.920	0.920	872,277
2026-03-12	0.870	0.890	0.840	0.870	0.870	2,500
2026-03-11	0.870	0.870	0.870	0.870	0.870	0
2026-03-10	0.830	0.870	0.830	0.870	0.870	69,500
2026-03-09	0.840	0.850	0.840	0.840	0.840	99,000
2026-03-06	0.830	0.830	0.830	0.830	0.830	0
2026-03-05	0.830	0.830	0.830	0.830	0.830	5,000
2026-03-04	0.920	0.920	0.830	0.830	0.830	231,000
2026-03-03	0.920	0.920	0.920	0.920	0.920	0
2026-03-02	0.920	0.920	0.920	0.920	0.920	0
2026-02-27	0.870	0.940	0.870	0.940	0.940	42,000
2026-02-26	0.880	0.940	0.880	0.930	0.930	156,000
2026-02-25	0.850	0.880	0.830	0.880	0.880	14,840
2026-02-24	0.830	0.900	0.830	0.900	0.900	25,200
2026-02-23	0.900	0.900	0.850	0.890	0.890	50,800
2026-02-20	0.900	0.900	0.900	0.900	0.900	12,000
2026-02-16	0.850	0.850	0.850	0.850	0.850	137,300
2026-02-13	0.800	0.850	0.800	0.840	0.840	322,500
2026-02-12	0.790	0.800	0.790	0.800	0.800	57,200
2026-02-11	0.810	0.820	0.800	0.820	0.820	48,000
2026-02-10	0.800	0.800	0.790	0.800	0.800	43,000
2026-02-09	0.800	0.820	0.790	0.820	0.820	54,000
2026-02-06	0.810	0.810	0.800	0.810	0.810	126,000
2026-02-05	0.820	0.830	0.820	0.820	0.820	27,000
2026-02-04	0.820	0.820	0.810	0.820	0.820	63,000
2026-02-03	0.850	0.850	0.850	0.850	0.850	66,000
2026-02-02	0.860	0.890	0.840	0.890	0.890	104,000
2026-01-30	0.840	0.950	0.840	0.950	0.950	67,700
2026-01-29	0.830	0.900	0.820	0.890	0.890	65,200
2026-01-28	0.920	0.920	0.890	0.900	0.900	0

← NewerPage 3 of 19 · 1,102 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.