Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.750	1.750	1.750	1.750	1.750	706,000
2024-02-08	1.660	1.700	1.600	1.690	1.690	598,000
2024-02-07	1.650	1.760	1.650	1.660	1.660	1,188,000
2024-02-06	1.580	1.670	1.570	1.670	1.670	1,174,000
2024-02-05	1.580	1.580	1.510	1.560	1.560	1,188,000
2024-02-02	1.620	1.640	1.550	1.550	1.550	3,476,000
2024-02-01	1.590	1.650	1.560	1.620	1.620	4,740,000
2024-01-31	1.620	1.670	1.600	1.600	1.600	7,652,000
2024-01-30	1.570	1.670	1.550	1.660	1.660	9,312,000
2024-01-29	1.560	1.700	1.560	1.570	1.570	15,028,510
2024-01-26	2.050	2.050	1.550	1.600	1.600	40,425,660
2024-01-25	2.030	2.110	2.000	2.050	2.050	17,756,000
2024-01-24	2.060	2.100	1.990	2.010	2.010	6,886,000
2024-01-23	2.040	2.130	1.970	2.070	2.070	23,194,000
2024-01-22	2.100	2.100	1.970	1.990	1.990	1,614,000
2024-01-19	2.090	2.200	2.070	2.080	2.080	21,444,000
2024-01-18	2.050	2.120	2.050	2.050	2.050	6,477,063
2024-01-17	2.210	2.210	2.020	2.080	2.080	7,356,000
2024-01-16	2.220	2.240	2.130	2.200	2.200	17,184,000
2024-01-15	2.200	2.200	2.200	2.200	2.200	784,217
2024-01-12	2.220	2.250	2.200	2.200	2.200	2,258,000
2024-01-11	2.250	2.270	2.200	2.230	2.230	1,107,281
2024-01-10	2.200	2.260	2.200	2.230	2.230	5,117,000
2024-01-09	2.190	2.220	2.170	2.210	2.210	1,530,000
2024-01-08	2.170	2.180	2.120	2.170	2.170	2,818,000
2024-01-05	2.220	2.250	2.080	2.160	2.160	3,592,000
2024-01-04	2.240	2.250	2.180	2.210	2.210	2,310,000
2024-01-03	2.220	2.250	2.180	2.240	2.240	1,064,000
2024-01-02	2.170	2.240	1.960	2.220	2.220	16,200,000
2023-12-29	2.140	2.330	2.130	2.320	2.320	23,233,790
2023-12-28	2.110	2.120	2.090	2.100	2.100	1,536,000
2023-12-27	2.070	2.140	2.050	2.100	2.100	6,963,315
2023-12-22	2.150	2.150	2.040	2.080	2.080	5,787,247
2023-12-21	2.120	2.150	2.060	2.120	2.120	1,796,000
2023-12-20	2.170	2.170	2.090	2.120	2.120	1,878,000
2023-12-19	2.180	2.230	2.120	2.160	2.160	4,732,535
2023-12-18	2.120	2.220	2.100	2.220	2.220	12,520,054
2023-12-15	2.100	2.120	2.070	2.110	2.110	892,000
2023-12-14	2.100	2.190	2.060	2.090	2.090	7,564,000
2023-12-13	2.070	2.160	1.990	2.070	2.070	11,404,000
2023-12-12	2.010	2.060	1.990	2.060	2.060	1,458,000
2023-12-11	2.010	2.050	1.950	2.030	2.030	4,182,000
2023-12-08	2.000	2.080	1.970	2.010	2.010	7,116,000
2023-12-07	2.060	2.060	1.870	1.980	1.980	10,518,000
2023-12-06	2.100	2.130	2.050	2.060	2.060	10,057,492
2023-12-05	2.130	2.250	2.070	2.070	2.070	15,218,000
2023-12-04	2.150	2.200	2.070	2.100	2.100	12,542,000
2023-12-01	2.120	2.210	2.110	2.180	2.180	3,728,000
2023-11-30	2.120	2.170	2.060	2.130	2.130	7,190,500
2023-11-29	2.150	2.170	2.120	2.140	2.140	2,856,000
2023-11-28	2.200	2.200	2.110	2.150	2.150	7,252,000
2023-11-27	2.130	2.180	2.020	2.180	2.180	8,605,760
2023-11-24	2.140	2.140	2.070	2.120	2.120	1,884,000
2023-11-23	2.110	2.150	2.050	2.130	2.130	2,992,000
2023-11-22	2.100	2.120	2.000	2.100	2.100	4,706,512
2023-11-21	2.100	2.190	2.000	2.090	2.090	5,055,184
2023-11-20	2.070	2.100	2.000	2.070	2.070	2,856,000
2023-11-17	1.940	2.060	1.940	2.060	2.060	1,853,361
2023-11-16	2.030	2.050	1.910	2.030	2.030	2,804,000
2023-11-15	2.040	2.070	1.950	1.990	1.990	3,624,000

← NewerPage 12 of 21 · 1,233 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.