Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 9,040,000 |
| 2024-05-10 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 10,006,000 |
| 2024-05-09 | 1.240 | 1.340 | 1.240 | 1.270 | 1.270 | 11,518,000 |
| 2024-05-08 | 1.270 | 1.320 | 1.230 | 1.260 | 1.260 | 6,502,000 |
| 2024-05-07 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 4,428,000 |
| 2024-05-06 | 1.310 | 1.320 | 1.260 | 1.310 | 1.310 | 5,266,000 |
| 2024-05-03 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 66,000 |
| 2024-05-02 | 1.230 | 1.450 | 1.210 | 1.420 | 1.420 | 876,000 |
| 2024-04-30 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 5,772,000 |
| 2024-04-29 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 4,228,439 |
| 2024-04-26 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 1,558,000 |
| 2024-04-25 | 1.210 | 1.320 | 1.210 | 1.300 | 1.300 | 5,300,000 |
| 2024-04-24 | 1.250 | 1.280 | 1.210 | 1.250 | 1.250 | 2,324,468 |
| 2024-04-23 | 1.300 | 1.320 | 1.240 | 1.300 | 1.300 | 2,236,000 |
| 2024-04-22 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 632,000 |
| 2024-04-19 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 898,500 |
| 2024-04-18 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 307,401 |
| 2024-04-17 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 148,000 |
| 2024-04-16 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 1,254,000 |
| 2024-04-15 | 1.350 | 1.400 | 1.320 | 1.370 | 1.370 | 544,000 |
| 2024-04-12 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 438,000 |
| 2024-04-11 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 912,000 |
| 2024-04-10 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 262,504 |
| 2024-04-09 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 260,000 |
| 2024-04-08 | 1.410 | 1.440 | 1.380 | 1.380 | 1.380 | 958,504 |
| 2024-04-05 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 105,000 |
| 2024-04-03 | 1.450 | 1.470 | 1.390 | 1.400 | 1.400 | 1,498,000 |
| 2024-04-02 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 1,842,000 |
| 2024-03-28 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 534,000 |
| 2024-03-27 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 1,676,000 |
| 2024-03-26 | 1.460 | 1.500 | 1.450 | 1.470 | 1.470 | 1,084,000 |
| 2024-03-25 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 1,210,000 |
| 2024-03-22 | 1.540 | 1.560 | 1.490 | 1.510 | 1.510 | 1,144,000 |
| 2024-03-21 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 366,000 |
| 2024-03-20 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 248,000 |
| 2024-03-19 | 1.540 | 1.610 | 1.510 | 1.520 | 1.520 | 1,560,000 |
| 2024-03-18 | 1.580 | 1.580 | 1.500 | 1.530 | 1.530 | 2,187,837 |
| 2024-03-15 | 1.630 | 1.670 | 1.510 | 1.550 | 1.550 | 5,833,837 |
| 2024-03-14 | 1.620 | 1.720 | 1.620 | 1.670 | 1.670 | 4,100,000 |
| 2024-03-13 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 1,346,000 |
| 2024-03-12 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 2,672,000 |
| 2024-03-11 | 1.540 | 1.770 | 1.540 | 1.580 | 1.580 | 10,422,000 |
| 2024-03-08 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 956,000 |
| 2024-03-07 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 1,092,000 |
| 2024-03-06 | 1.570 | 1.610 | 1.540 | 1.550 | 1.550 | 3,754,000 |
| 2024-03-05 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 334,000 |
| 2024-03-04 | 1.640 | 1.660 | 1.620 | 1.620 | 1.620 | 2,198,000 |
| 2024-03-01 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 2,621,724 |
| 2024-02-29 | 1.680 | 1.680 | 1.620 | 1.670 | 1.670 | 3,096,000 |
| 2024-02-28 | 1.740 | 1.760 | 1.670 | 1.670 | 1.670 | 1,608,000 |
| 2024-02-27 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 1,659,248 |
| 2024-02-26 | 1.790 | 1.830 | 1.730 | 1.770 | 1.770 | 3,064,000 |
| 2024-02-23 | 1.790 | 1.820 | 1.750 | 1.770 | 1.770 | 3,702,000 |
| 2024-02-22 | 1.850 | 1.880 | 1.740 | 1.760 | 1.760 | 9,736,000 |
| 2024-02-21 | 1.820 | 1.890 | 1.780 | 1.880 | 1.880 | 10,061,699 |
| 2024-02-20 | 1.790 | 1.830 | 1.770 | 1.820 | 1.820 | 9,577,420 |
| 2024-02-19 | 1.790 | 1.850 | 1.770 | 1.790 | 1.790 | 7,574,799 |
| 2024-02-16 | 1.710 | 1.870 | 1.690 | 1.840 | 1.840 | 1,313,833 |
| 2024-02-15 | 1.710 | 1.730 | 1.660 | 1.710 | 1.710 | 1,260,685 |
| 2024-02-14 | 1.730 | 1.740 | 1.640 | 1.710 | 1.710 | 2,182,000 |
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.