Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.000	2.000	1.960	1.990	1.990	1,576,000
2023-11-13	2.030	2.040	1.940	1.990	1.990	1,712,000
2023-11-10	2.080	2.080	1.950	2.030	2.030	2,456,000
2023-11-09	2.120	2.160	1.980	2.020	2.020	6,414,000
2023-11-08	2.160	2.170	2.100	2.170	2.170	2,284,457
2023-11-07	2.080	2.170	2.060	2.160	2.160	4,164,183
2023-11-06	2.180	2.280	2.080	2.120	2.120	9,926,000
2023-11-03	1.990	2.150	1.990	2.130	2.130	4,584,000
2023-11-02	2.030	2.080	1.900	2.020	2.020	11,779,560
2023-11-01	1.950	2.030	1.900	2.030	2.030	4,140,931
2023-10-31	1.980	2.020	1.940	1.950	1.950	3,312,931
2023-10-30	1.990	2.050	1.960	2.010	2.010	2,800,000
2023-10-27	1.890	2.050	1.890	2.030	2.030	3,346,000
2023-10-26	1.840	1.890	1.810	1.890	1.890	1,224,000
2023-10-25	1.800	1.930	1.760	1.790	1.790	8,251,459
2023-10-24	1.790	1.810	1.690	1.700	1.700	5,090,896
2023-10-20	1.780	1.800	1.780	1.790	1.790	322,000
2023-10-19	1.850	1.850	1.810	1.810	1.810	322,000
2023-10-18	1.870	1.900	1.850	1.850	1.850	551,558
2023-10-17	1.920	1.920	1.890	1.900	1.900	577,558
2023-10-16	1.950	1.950	1.900	1.920	1.920	1,026,000
2023-10-13	1.970	2.000	1.910	1.930	1.930	1,692,000
2023-10-12	1.970	1.970	1.930	1.950	1.950	762,000
2023-10-11	1.950	1.980	1.920	1.970	1.970	1,842,000
2023-10-10	1.910	1.920	1.860	1.900	1.900	390,000
2023-10-09	1.860	1.940	1.770	1.860	1.860	500,000
2023-10-06	1.850	1.960	1.830	1.860	1.860	1,518,000
2023-10-05	1.850	1.940	1.730	1.800	1.800	3,060,000
2023-10-04	1.880	1.880	1.700	1.730	1.730	514,000
2023-10-03	1.920	1.960	1.860	1.880	1.880	430,000
2023-09-29	2.030	2.030	2.030	2.030	2.030	0
2023-09-28	2.010	2.050	1.990	2.030	2.030	2,080,000
2023-09-27	1.990	2.010	1.960	1.970	1.970	510,000
2023-09-26	2.000	2.000	1.950	1.950	1.950	1,072,000
2023-09-25	2.030	2.030	1.990	2.000	2.000	1,248,000
2023-09-22	1.960	2.010	1.960	2.010	2.010	674,000
2023-09-21	2.020	2.030	1.950	1.960	1.960	1,698,000
2023-09-20	2.080	2.170	2.030	2.030	2.030	1,824,000
2023-09-19	2.040	2.080	2.040	2.060	2.060	2,602,000
2023-09-18	2.100	2.150	2.060	2.070	2.070	2,874,000
2023-09-15	2.150	2.180	2.100	2.100	2.100	620,000
2023-09-14	2.140	2.140	2.080	2.130	2.130	5,163,301
2023-09-13	2.170	2.180	2.070	2.160	2.160	1,387,301
2023-09-12	2.170	2.190	2.110	2.130	2.130	1,390,000
2023-09-11	2.100	2.200	2.100	2.180	2.180	1,284,000
2023-09-07	2.100	2.200	2.060	2.190	2.190	1,270,000
2023-09-06	2.220	2.240	2.070	2.080	2.080	2,082,000
2023-09-05	2.210	2.210	2.130	2.170	2.170	2,938,000
2023-09-04	2.370	2.370	2.160	2.200	2.200	3,002,694
2023-09-01	2.200	2.200	2.200	2.200	2.200	0
2023-08-31	2.280	2.280	2.130	2.200	2.200	1,800,000
2023-08-30	2.170	2.340	2.140	2.240	2.240	6,436,000
2023-08-29	2.300	2.330	2.170	2.180	2.180	2,060,000
2023-08-28	2.390	2.390	2.190	2.240	2.240	2,446,000
2023-08-25	2.400	2.400	2.300	2.330	2.330	438,000
2023-08-24	2.400	2.430	2.360	2.380	2.380	1,432,000
2023-08-23	2.400	2.420	2.340	2.360	2.360	298,000
2023-08-22	2.360	2.400	2.280	2.390	2.390	744,000
2023-08-21	2.300	2.330	2.230	2.330	2.330	536,000
2023-08-18	2.390	2.410	2.290	2.290	2.290	332,000

← NewerPage 13 of 21 · 1,230 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.