Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.620	2.670	2.550	2.560	2.560	3,146,000
2023-02-20	2.620	2.700	2.600	2.690	2.690	1,296,000
2023-02-17	2.580	2.650	2.580	2.630	2.630	828,000
2023-02-16	2.600	2.680	2.550	2.610	2.610	2,478,000
2023-02-15	2.600	2.650	2.580	2.620	2.620	1,550,000
2023-02-14	2.670	2.700	2.620	2.660	2.660	838,000
2023-02-13	2.700	2.740	2.620	2.720	2.720	1,398,000
2023-02-10	2.720	2.780	2.610	2.720	2.720	1,966,000
2023-02-09	2.800	2.800	2.720	2.800	2.800	774,000
2023-02-08	2.720	2.780	2.720	2.760	2.760	312,006
2023-02-07	2.700	2.780	2.690	2.750	2.750	1,602,000
2023-02-06	2.810	2.830	2.710	2.720	2.720	1,258,000
2023-02-03	2.890	2.990	2.850	2.870	2.870	1,484,600
2023-02-02	2.910	3.050	2.910	2.920	2.920	1,961,993
2023-02-01	2.770	2.940	2.770	2.910	2.910	2,394,000
2023-01-31	2.810	2.870	2.740	2.780	2.780	2,434,000
2023-01-30	2.890	3.010	2.780	2.800	2.800	2,862,000
2023-01-27	2.860	2.940	2.860	2.930	2.930	538,000
2023-01-26	3.100	3.100	2.810	2.890	2.890	1,956,000
2023-01-20	3.110	3.110	2.970	2.980	2.980	1,034,000
2023-01-19	3.130	3.130	2.970	3.110	3.110	962,000
2023-01-18	3.080	3.140	3.010	3.130	3.130	1,398,000
2023-01-17	3.300	3.330	3.020	3.080	3.080	7,807,998
2023-01-16	3.060	3.240	3.030	3.210	3.210	14,830,003
2023-01-13	2.970	3.060	2.950	3.040	3.040	7,781,637
2023-01-12	3.130	3.160	2.940	2.970	2.970	4,547,000
2023-01-11	2.930	3.160	2.900	3.030	3.030	10,455,908
2023-01-10	2.930	3.010	2.910	2.920	2.920	1,132,000
2023-01-09	2.950	3.040	2.940	3.000	3.000	2,534,000
2023-01-06	3.080	3.090	2.930	2.970	2.970	2,024,000
2023-01-05	3.120	3.270	3.030	3.040	3.040	6,508,000
2023-01-04	2.920	3.150	2.900	3.120	3.120	2,218,000
2023-01-03	2.900	2.960	2.840	2.920	2.920	798,000
2022-12-30	2.980	2.980	2.870	2.900	2.900	704,000
2022-12-29	2.820	3.010	2.820	2.920	2.920	2,916,000
2022-12-28	2.650	2.820	2.590	2.820	2.820	3,612,248
2022-12-23	2.630	2.690	2.570	2.670	2.670	1,342,000
2022-12-22	2.730	2.730	2.590	2.630	2.630	832,000
2022-12-21	2.690	2.690	2.540	2.580	2.580	1,118,000
2022-12-20	2.660	2.670	2.590	2.620	2.620	1,550,000
2022-12-19	2.800	2.850	2.670	2.710	2.710	3,284,879
2022-12-16	2.790	2.850	2.700	2.820	2.820	2,640,000
2022-12-15	2.610	2.800	2.520	2.730	2.730	5,068,000
2022-12-14	2.570	2.600	2.460	2.600	2.600	2,674,000
2022-12-13	2.520	2.570	2.450	2.460	2.460	2,846,000
2022-12-12	2.420	2.590	2.330	2.520	2.520	7,948,493
2022-12-09	2.390	2.400	2.320	2.400	2.400	990,000
2022-12-08	2.300	2.350	2.240	2.300	2.300	1,762,000
2022-12-07	2.300	2.430	2.200	2.210	2.210	4,628,578
2022-12-06	2.400	2.400	2.300	2.310	2.310	4,734,000
2022-12-05	2.320	2.440	2.310	2.440	2.440	5,791,948
2022-12-02	2.290	2.390	2.290	2.310	2.310	2,998,000
2022-12-01	2.330	2.490	2.320	2.390	2.390	4,876,000
2022-11-30	2.310	2.320	2.260	2.320	2.320	474,263
2022-11-29	2.320	2.320	2.210	2.310	2.310	598,000
2022-11-28	2.190	2.280	2.160	2.280	2.280	2,833,000
2022-11-25	2.290	2.310	2.250	2.250	2.250	802,481
2022-11-24	2.220	2.350	2.220	2.320	2.320	1,074,000
2022-11-23	2.250	2.270	2.180	2.240	2.240	1,210,000
2022-11-22	2.240	2.270	2.180	2.250	2.250	2,126,000

← NewerPage 16 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.