Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.740	0.740	0.740	0.740	0.740	0
2025-05-08	0.740	0.740	0.740	0.740	0.740	0
2025-05-07	0.710	0.740	0.700	0.740	0.740	51,500
2025-05-06	0.720	0.740	0.700	0.720	0.720	207,000
2025-05-02	0.780	0.780	0.780	0.780	0.780	0
2025-04-30	0.880	0.880	0.750	0.780	0.780	235,000
2025-04-29	0.870	1.290	0.720	0.800	0.800	1,064,700
2025-04-24	0.680	0.680	0.680	0.680	0.680	3,000
2025-04-23	0.650	0.680	0.620	0.650	0.650	21,000
2025-04-22	0.710	0.710	0.650	0.710	0.710	2,000
2025-04-16	0.670	0.710	0.670	0.710	0.710	10,000
2025-04-15	0.670	0.710	0.670	0.710	0.710	15,900
2025-04-14	0.690	0.690	0.680	0.680	0.680	38,300
2025-04-10	0.710	0.710	0.710	0.710	0.710	10,000
2025-04-09	0.630	0.690	0.630	0.680	0.680	120,700
2025-04-08	0.610	0.610	0.610	0.610	0.610	8,000
2025-04-07	0.620	0.680	0.620	0.620	0.620	57,000
2025-04-03	0.710	0.710	0.700	0.700	0.700	18,000
2025-04-02	0.750	0.750	0.710	0.710	0.710	137,700
2025-04-01	0.710	0.710	0.710	0.710	0.710	63,000
2025-03-31	0.750	0.750	0.750	0.750	0.750	12,500
2025-03-28	0.770	0.770	0.750	0.770	0.770	29,200
2025-03-27	0.770	0.820	0.750	0.770	0.770	100
2025-03-26	0.800	0.800	0.750	0.770	0.770	246,000
2025-03-25	0.760	1.000	0.760	0.840	0.840	478,200
2025-03-24	0.770	0.780	0.730	0.760	0.760	66,000
2025-03-21	0.800	0.800	0.780	0.780	0.780	6,000
2025-03-20	0.810	0.820	0.790	0.810	0.810	203,000
2025-03-19	0.800	0.820	0.800	0.820	0.820	54,100
2025-03-18	0.810	0.810	0.800	0.800	0.800	147,900
2025-03-17	0.750	0.800	0.750	0.800	0.800	55,300
2025-03-14	0.780	0.800	0.750	0.780	0.780	70,000
2025-03-13	0.770	0.770	0.730	0.730	0.730	50,200
2025-03-12	0.800	0.800	0.770	0.770	0.770	51,000
2025-03-11	0.730	0.800	0.730	0.800	0.800	188,000
2025-03-10	0.710	0.790	0.710	0.780	0.780	143,000
2025-03-07	0.810	0.820	0.770	0.780	0.780	605,000
2025-03-06	0.710	0.800	0.710	0.730	0.730	74,400
2025-03-05	0.710	0.760	0.690	0.710	0.710	500
2025-03-04	0.730	0.730	0.710	0.710	0.710	20,500
2025-03-03	0.700	0.730	0.700	0.730	0.730	63,000
2025-02-28	0.700	0.700	0.680	0.690	0.690	39,000
2025-02-27	0.770	0.770	0.650	0.700	0.700	252,000
2025-02-26	0.750	0.750	0.730	0.730	0.730	72,800
2025-02-24	0.730	0.790	0.730	0.740	0.740	52,000
2025-02-21	0.740	0.790	0.740	0.790	0.790	106,800
2025-02-20	0.770	0.770	0.750	0.750	0.750	18,200
2025-02-19	0.720	0.790	0.700	0.760	0.760	98,000
2025-02-18	0.750	0.750	0.730	0.730	0.730	62,200
2025-02-14	0.760	0.770	0.760	0.770	0.770	39,000
2025-02-13	0.720	0.780	0.720	0.780	0.780	40,600
2025-02-12	0.710	0.810	0.710	0.720	0.720	112,000
2025-02-11	0.720	0.720	0.710	0.710	0.710	16,700
2025-02-10	0.750	0.800	0.730	0.750	0.750	1,500
2025-02-07	0.750	0.750	0.750	0.750	0.750	13,200
2025-02-06	0.750	0.850	0.730	0.750	0.750	2,100
2025-02-04	0.740	0.740	0.740	0.740	0.740	12,000
2025-02-03	0.740	0.740	0.740	0.740	0.740	3,000
2025-01-27	0.750	0.750	0.740	0.740	0.740	23,000
2025-01-24	0.830	0.830	0.710	0.830	0.830	1,100

← NewerPage 7 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.