Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.440	2.440	2.320	2.360	2.360	568,000
2023-08-16	2.410	2.420	2.310	2.410	2.410	864,000
2023-08-15	2.270	2.430	2.260	2.410	2.410	1,502,000
2023-08-14	2.380	2.380	2.250	2.330	2.330	354,000
2023-08-11	2.420	2.420	2.280	2.340	2.340	400,000
2023-08-10	2.340	2.390	2.270	2.330	2.330	894,000
2023-08-09	2.230	2.400	2.230	2.340	2.340	3,786,000
2023-08-08	2.130	2.580	2.120	2.230	2.230	4,822,000
2023-08-07	2.220	2.320	2.150	2.170	2.170	1,234,000
2023-08-04	2.350	2.350	2.260	2.290	2.290	270,000
2023-08-03	2.210	2.310	2.210	2.300	2.300	218,000
2023-08-02	2.360	2.390	2.240	2.240	2.240	418,000
2023-08-01	2.320	2.380	2.300	2.350	2.350	800,000
2023-07-31	2.380	2.420	2.310	2.310	2.310	354,000
2023-07-28	2.360	2.370	2.300	2.350	2.350	420,000
2023-07-27	2.420	2.440	2.360	2.380	2.380	92,000
2023-07-26	2.440	2.480	2.380	2.410	2.410	356,000
2023-07-25	2.280	2.470	2.270	2.470	2.470	2,590,000
2023-07-24	2.330	2.340	2.240	2.340	2.340	836,000
2023-07-21	2.180	2.310	2.180	2.310	2.310	2,132,000
2023-07-20	2.190	2.270	2.180	2.250	2.250	1,384,000
2023-07-19	2.190	2.260	2.150	2.190	2.190	1,233,774
2023-07-18	2.190	2.280	2.160	2.200	2.200	1,436,000
2023-07-14	2.150	2.270	2.150	2.240	2.240	1,424,000
2023-07-13	2.200	2.260	2.150	2.210	2.210	1,604,000
2023-07-12	2.180	2.190	2.040	2.190	2.190	1,932,000
2023-07-11	2.060	2.170	2.060	2.160	2.160	1,164,000
2023-07-10	2.080	2.120	2.040	2.090	2.090	1,430,582
2023-07-07	2.040	2.060	1.990	2.040	2.040	982,000
2023-07-06	2.010	2.070	1.980	2.020	2.020	1,764,000
2023-07-05	2.050	2.060	2.000	2.040	2.040	1,092,000
2023-07-04	2.050	2.130	2.010	2.090	2.090	1,174,000
2023-07-03	2.020	2.050	1.980	2.030	2.030	756,000
2023-06-30	2.010	2.050	1.970	2.000	2.000	1,120,000
2023-06-29	2.050	2.070	1.950	2.010	2.010	2,678,970
2023-06-28	2.110	2.110	1.980	2.070	2.070	1,042,000
2023-06-27	2.020	2.110	2.000	2.100	2.100	848,000
2023-06-26	1.970	2.060	1.970	2.020	2.020	2,434,000
2023-06-23	2.020	2.170	1.960	1.980	1.980	116,000
2023-06-21	2.190	2.190	2.020	2.020	2.020	1,058,000
2023-06-20	2.290	2.300	2.130	2.220	2.220	1,074,000
2023-06-19	2.170	2.290	2.170	2.290	2.290	428,000
2023-06-16	2.200	2.270	2.180	2.250	2.250	716,697
2023-06-15	2.140	2.240	2.140	2.240	2.240	904,000
2023-06-14	2.060	2.180	2.060	2.180	2.180	1,834,000
2023-06-13	1.990	2.080	1.960	2.070	2.070	1,887,929
2023-06-12	1.980	2.010	1.900	1.970	1.970	2,328,000
2023-06-09	2.020	2.050	2.000	2.050	2.050	1,004,000
2023-06-08	2.030	2.060	1.950	2.010	2.010	1,862,000
2023-06-07	1.960	2.050	1.960	2.020	2.020	3,944,000
2023-06-06	2.070	2.070	1.970	2.010	2.010	1,172,000
2023-06-05	2.080	2.090	2.020	2.060	2.060	1,352,000
2023-06-02	2.150	2.160	2.070	2.070	2.070	1,750,000
2023-06-01	2.190	2.190	2.080	2.130	2.130	810,210
2023-05-31	2.220	2.230	2.140	2.150	2.150	1,382,000
2023-05-30	2.220	2.220	2.120	2.220	2.220	1,248,000
2023-05-29	2.240	2.250	2.180	2.220	2.220	822,000
2023-05-25	2.210	2.240	2.140	2.240	2.240	564,000
2023-05-24	2.220	2.260	2.170	2.170	2.170	430,563
2023-05-23	2.200	2.270	2.200	2.220	2.220	686,000

← NewerPage 14 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.