Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.180	2.200	2.140	2.190	2.190	284,000
2023-05-19	2.130	2.190	2.120	2.190	2.190	644,000
2023-05-18	2.210	2.210	2.120	2.180	2.180	1,175,224
2023-05-17	2.200	2.230	2.170	2.180	2.180	874,000
2023-05-16	2.230	2.270	2.200	2.210	2.210	996,000
2023-05-15	2.130	2.210	2.130	2.180	2.180	2,726,000
2023-05-12	2.170	2.230	2.130	2.180	2.180	1,180,000
2023-05-11	2.160	2.200	2.140	2.160	2.160	1,076,000
2023-05-10	2.130	2.210	2.130	2.170	2.170	562,000
2023-05-09	2.250	2.300	2.130	2.150	2.150	1,204,000
2023-05-08	2.250	2.280	2.220	2.270	2.270	396,000
2023-05-05	2.220	2.270	2.220	2.270	2.270	402,000
2023-05-04	2.230	2.260	2.190	2.230	2.230	1,104,000
2023-05-03	2.330	2.330	2.220	2.230	2.230	186,000
2023-05-02	2.380	2.380	2.350	2.350	2.350	94,000
2023-04-28	2.390	2.470	2.390	2.430	2.430	588,000
2023-04-27	2.320	2.400	2.300	2.400	2.400	842,000
2023-04-26	2.330	2.390	2.260	2.340	2.340	1,855,064
2023-04-25	2.460	2.470	2.420	2.450	2.450	1,114,000
2023-04-24	2.470	2.580	2.440	2.520	2.520	1,202,000
2023-04-21	2.460	2.530	2.420	2.490	2.490	1,612,000
2023-04-20	2.540	2.550	2.470	2.500	2.500	704,000
2023-04-19	2.550	2.640	2.500	2.560	2.560	430,000
2023-04-18	2.550	2.590	2.500	2.570	2.570	958,000
2023-04-17	2.670	2.680	2.510	2.540	2.540	1,468,000
2023-04-14	2.640	2.670	2.470	2.660	2.660	2,338,500
2023-04-13	2.440	2.620	2.440	2.610	2.610	1,104,000
2023-04-12	2.420	2.500	2.420	2.490	2.490	936,000
2023-04-11	2.250	2.470	2.250	2.430	2.430	3,926,000
2023-04-06	2.130	2.250	2.130	2.250	2.250	2,834,000
2023-04-04	2.340	2.340	2.130	2.180	2.180	6,114,000
2023-04-03	2.340	2.390	2.290	2.390	2.390	1,622,000
2023-03-31	2.380	2.400	2.290	2.370	2.370	1,137,217
2023-03-30	2.430	2.430	2.330	2.380	2.380	842,000
2023-03-29	2.270	2.430	2.220	2.380	2.380	5,316,379
2023-03-28	2.330	2.330	2.230	2.260	2.260	590,000
2023-03-27	2.370	2.370	2.260	2.290	2.290	356,000
2023-03-24	2.320	2.340	2.260	2.310	2.310	590,000
2023-03-23	2.340	2.370	2.290	2.300	2.300	588,000
2023-03-22	2.370	2.450	2.350	2.360	2.360	2,018,308
2023-03-21	2.310	2.420	2.310	2.370	2.370	2,561,068
2023-03-20	2.330	2.330	2.240	2.290	2.290	2,166,000
2023-03-17	2.340	2.350	2.260	2.300	2.300	1,144,000
2023-03-16	2.260	2.320	2.250	2.320	2.320	1,344,000
2023-03-15	2.350	2.350	2.210	2.210	2.210	1,320,000
2023-03-14	2.280	2.280	2.170	2.210	2.210	1,567,545
2023-03-13	2.260	2.270	2.130	2.150	2.150	3,256,000
2023-03-10	2.160	2.320	2.160	2.260	2.260	854,000
2023-03-09	2.320	2.360	2.300	2.300	2.300	690,000
2023-03-08	2.310	2.410	2.300	2.350	2.350	1,126,000
2023-03-07	2.550	2.550	2.380	2.440	2.440	1,848,000
2023-03-06	2.660	2.660	2.530	2.540	2.540	686,000
2023-03-03	2.680	2.740	2.600	2.690	2.690	2,352,000
2023-03-02	2.680	2.680	2.530	2.680	2.680	2,103,815
2023-03-01	2.500	2.620	2.490	2.610	2.610	2,440,000
2023-02-28	2.490	2.700	2.430	2.590	2.590	6,742,000
2023-02-27	2.500	2.540	2.400	2.420	2.420	3,998,000
2023-02-24	2.530	2.560	2.490	2.560	2.560	4,248,000
2023-02-23	2.530	2.630	2.530	2.580	2.580	1,003,648
2023-02-22	2.530	2.630	2.530	2.610	2.610	708,000

← NewerPage 15 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.