Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 0.730 | 0.750 | 0.720 | 0.740 | 0.740 | 2,788,000 |
| 2024-08-07 | 0.820 | 0.820 | 0.730 | 0.730 | 0.730 | 17,130,000 |
| 2024-08-06 | 0.820 | 0.820 | 0.760 | 0.810 | 0.810 | 10,400,000 |
| 2024-08-05 | 0.820 | 0.910 | 0.760 | 0.780 | 0.780 | 19,786,000 |
| 2024-08-02 | 0.850 | 0.860 | 0.770 | 0.810 | 0.810 | 9,786,000 |
| 2024-08-01 | 0.740 | 0.850 | 0.700 | 0.830 | 0.830 | 15,456,000 |
| 2024-07-31 | 0.720 | 0.760 | 0.660 | 0.750 | 0.750 | 5,210,000 |
| 2024-07-30 | 0.700 | 0.720 | 0.690 | 0.710 | 0.710 | 673,000 |
| 2024-07-29 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 1,928,000 |
| 2024-07-26 | 0.710 | 0.720 | 0.690 | 0.700 | 0.700 | 3,141,132 |
| 2024-07-25 | 0.720 | 0.800 | 0.700 | 0.700 | 0.700 | 7,279,167 |
| 2024-07-24 | 0.780 | 0.780 | 0.740 | 0.740 | 0.740 | 2,470,000 |
| 2024-07-23 | 0.780 | 0.780 | 0.760 | 0.780 | 0.780 | 1,568,000 |
| 2024-07-22 | 0.780 | 0.790 | 0.760 | 0.780 | 0.780 | 1,518,000 |
| 2024-07-19 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 410,000 |
| 2024-07-18 | 0.780 | 0.810 | 0.770 | 0.770 | 0.770 | 7,046,000 |
| 2024-07-17 | 0.820 | 0.840 | 0.790 | 0.790 | 0.790 | 9,728,000 |
| 2024-07-16 | 0.840 | 0.860 | 0.820 | 0.820 | 0.820 | 9,250,000 |
| 2024-07-15 | 0.820 | 0.900 | 0.810 | 0.840 | 0.840 | 26,824,000 |
| 2024-07-12 | 0.870 | 0.910 | 0.860 | 0.860 | 0.860 | 15,093,800 |
| 2024-07-11 | 0.750 | 0.940 | 0.730 | 0.860 | 0.860 | 83,134,000 |
| 2024-07-10 | 0.800 | 0.800 | 0.730 | 0.740 | 0.740 | 8,288,000 |
| 2024-07-09 | 0.800 | 0.830 | 0.750 | 0.770 | 0.770 | 18,468,000 |
| 2024-07-08 | 0.860 | 0.880 | 0.770 | 0.790 | 0.790 | 16,040,000 |
| 2024-07-05 | 0.770 | 0.830 | 0.760 | 0.810 | 0.810 | 15,254,000 |
| 2024-07-04 | 0.790 | 0.810 | 0.670 | 0.760 | 0.760 | 9,930,000 |
| 2024-07-03 | 0.730 | 0.790 | 0.730 | 0.780 | 0.780 | 8,161,916 |
| 2024-07-02 | 0.770 | 0.800 | 0.730 | 0.730 | 0.730 | 10,774,000 |
| 2024-06-28 | 0.820 | 0.830 | 0.790 | 0.800 | 0.800 | 1,886,000 |
| 2024-06-27 | 0.820 | 0.880 | 0.780 | 0.820 | 0.820 | 8,143,323 |
| 2024-06-26 | 0.870 | 0.920 | 0.820 | 0.830 | 0.830 | 8,359,685 |
| 2024-06-25 | 0.840 | 0.900 | 0.760 | 0.830 | 0.830 | 14,268,000 |
| 2024-06-24 | 0.910 | 1.000 | 0.850 | 0.860 | 0.860 | 6,008,000 |
| 2024-06-21 | 0.940 | 0.940 | 0.830 | 0.910 | 0.910 | 4,030,000 |
| 2024-06-20 | 0.960 | 0.980 | 0.920 | 0.940 | 0.940 | 3,914,000 |
| 2024-06-19 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 2,918,000 |
| 2024-06-18 | 0.970 | 1.010 | 0.930 | 0.930 | 0.930 | 4,052,000 |
| 2024-06-17 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 1,196,000 |
| 2024-06-14 | 1.030 | 1.030 | 0.970 | 1.000 | 1.000 | 3,617,000 |
| 2024-06-13 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 1,716,000 |
| 2024-06-12 | 1.030 | 1.110 | 1.000 | 1.030 | 1.030 | 5,792,000 |
| 2024-06-11 | 1.030 | 1.040 | 0.970 | 1.000 | 1.000 | 4,166,000 |
| 2024-06-07 | 1.030 | 1.060 | 1.010 | 1.020 | 1.020 | 2,838,000 |
| 2024-06-06 | 1.060 | 1.080 | 1.010 | 1.030 | 1.030 | 2,374,000 |
| 2024-06-05 | 1.130 | 1.130 | 1.030 | 1.030 | 1.030 | 5,537,247 |
| 2024-06-04 | 1.080 | 1.130 | 1.050 | 1.080 | 1.080 | 4,442,000 |
| 2024-06-03 | 1.120 | 1.150 | 1.060 | 1.070 | 1.070 | 10,372,000 |
| 2024-05-31 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 1,902,473 |
| 2024-05-30 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 2,349,148 |
| 2024-05-29 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 4,108,000 |
| 2024-05-28 | 1.240 | 1.270 | 1.210 | 1.250 | 1.250 | 2,242,000 |
| 2024-05-27 | 1.250 | 1.250 | 1.190 | 1.230 | 1.230 | 3,350,000 |
| 2024-05-24 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 5,634,000 |
| 2024-05-23 | 1.270 | 1.310 | 1.240 | 1.250 | 1.250 | 3,118,000 |
| 2024-05-22 | 1.270 | 1.290 | 1.230 | 1.270 | 1.270 | 4,612,000 |
| 2024-05-21 | 1.300 | 1.320 | 1.230 | 1.250 | 1.250 | 7,184,000 |
| 2024-05-20 | 1.260 | 1.330 | 1.250 | 1.290 | 1.290 | 12,230,000 |
| 2024-05-17 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 3,918,000 |
| 2024-05-16 | 1.270 | 1.280 | 1.220 | 1.260 | 1.260 | 5,714,000 |
| 2024-05-14 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 5,840,000 |
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.