Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.130 | 1.355 | 1.130 | 1.315 | 1.315 | 1,408,000 |
| 2026-10-16 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 188,000 |
| 2026-10-15 | 1.130 | 1.155 | 1.095 | 1.105 | 1.105 | 318,000 |
| 2026-10-14 | 1.130 | 1.150 | 1.100 | 1.135 | 1.135 | 186,000 |
| 2026-10-13 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 294,000 |
| 2026-10-12 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 126,000 |
| 2026-10-09 | 1.150 | 1.150 | 1.100 | 1.105 | 1.105 | 326,000 |
| 2026-10-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,000 |
| 2026-10-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-05 | 1.075 | 1.150 | 1.075 | 1.150 | 1.150 | 6,000 |
| 2026-10-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 12,000 |
| 2026-09-29 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2026-09-28 | 1.120 | 1.125 | 1.120 | 1.120 | 1.120 | 84,000 |
| 2026-09-25 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2026-09-24 | 1.100 | 1.105 | 1.100 | 1.105 | 1.105 | 12,000 |
| 2026-09-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-09-22 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 288,000 |
| 2026-09-21 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2,000 |
| 2026-09-18 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 68,000 |
| 2026-09-17 | 1.080 | 1.080 | 1.025 | 1.060 | 1.060 | 154,000 |
| 2026-09-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 56,000 |
| 2026-09-15 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 8,000 |
| 2026-09-14 | 1.040 | 1.200 | 1.040 | 1.100 | 1.100 | 364,000 |
| 2026-09-11 | 1.200 | 1.200 | 1.070 | 1.200 | 1.200 | 30,000 |
| 2026-09-10 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 26,000 |
| 2026-09-09 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 26,000 |
| 2026-09-08 | 1.200 | 1.285 | 1.155 | 1.260 | 1.260 | 364,000 |
| 2026-09-07 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 144,000 |
| 2026-09-04 | 1.290 | 1.295 | 1.290 | 1.295 | 1.295 | 128,000 |
| 2026-09-03 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 86,000 |
| 2026-09-02 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 24,000 |
| 2026-09-01 | 1.205 | 1.210 | 1.205 | 1.210 | 1.210 | 30,000 |
| 2026-08-31 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 226,000 |
| 2026-08-28 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 102,000 |
| 2026-08-27 | 1.200 | 1.210 | 1.165 | 1.210 | 1.210 | 206,000 |
| 2026-08-26 | 1.215 | 1.250 | 1.205 | 1.205 | 1.205 | 140,000 |
| 2026-08-25 | 1.240 | 1.250 | 1.160 | 1.215 | 1.215 | 122,000 |
| 2026-08-24 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 412,000 |
| 2026-08-21 | 1.270 | 1.320 | 1.270 | 1.290 | 1.290 | 232,000 |
| 2026-08-20 | 1.240 | 1.265 | 1.240 | 1.250 | 1.250 | 152,000 |
| 2026-08-19 | 1.255 | 1.270 | 1.250 | 1.265 | 1.265 | 240,000 |
| 2026-08-18 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 20,000 |
| 2026-08-17 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 100,000 |
| 2026-08-14 | 1.240 | 1.285 | 1.240 | 1.260 | 1.260 | 58,000 |
| 2026-08-13 | 1.310 | 1.310 | 1.265 | 1.265 | 1.265 | 80,000 |
| 2026-08-12 | 1.335 | 1.335 | 1.290 | 1.295 | 1.295 | 320,000 |
| 2026-08-11 | 1.345 | 1.350 | 1.330 | 1.345 | 1.345 | 78,000 |
| 2026-08-10 | 1.350 | 1.360 | 1.300 | 1.350 | 1.350 | 558,000 |
| 2026-08-07 | 1.310 | 1.320 | 1.275 | 1.300 | 1.300 | 744,000 |
| 2026-08-06 | 1.255 | 1.300 | 1.250 | 1.300 | 1.300 | 48,055 |
| 2026-08-05 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 116,055 |
| 2026-08-04 | 1.210 | 1.290 | 1.210 | 1.275 | 1.275 | 582,000 |
| 2026-08-03 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 876,000 |
| 2026-07-31 | 1.110 | 1.180 | 1.110 | 1.170 | 1.170 | 510,000 |
| 2026-07-30 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 548,000 |
| 2026-07-29 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 452,000 |
| 2026-07-28 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 88,000 |
| 2026-07-27 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 250,000 |
Page 1 of 3 · 125 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.