Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.340	2.350	2.230	2.240	2.240	946,000
2022-11-18	2.360	2.410	2.310	2.350	2.350	2,184,000
2022-11-17	2.270	2.400	2.240	2.390	2.390	2,054,367
2022-11-16	2.490	2.490	2.320	2.390	2.390	2,082,169
2022-11-15	2.440	2.440	2.230	2.410	2.410	3,242,506
2022-11-14	2.070	2.250	2.020	2.200	2.200	5,318,000
2022-11-11	2.050	2.110	2.000	2.070	2.070	4,830,000
2022-11-10	2.080	2.080	1.920	1.940	1.940	1,462,000
2022-11-09	2.070	2.070	1.990	2.010	2.010	1,096,000
2022-11-08	2.210	2.210	2.040	2.060	2.060	1,695,000
2022-11-07	2.070	2.230	2.060	2.220	2.220	4,438,100
2022-11-04	2.000	2.070	1.980	2.070	2.070	2,184,481
2022-11-03	1.980	1.980	1.850	1.970	1.970	1,426,000
2022-11-02	1.950	1.960	1.860	1.900	1.900	1,026,000
2022-11-01	1.770	1.880	1.770	1.860	1.860	1,676,000
2022-10-31	1.730	1.850	1.680	1.770	1.770	1,780,000
2022-10-28	1.910	1.910	1.700	1.720	1.720	2,418,000
2022-10-27	1.980	2.040	1.860	1.910	1.910	2,168,000
2022-10-26	1.760	1.920	1.750	1.890	1.890	1,462,000
2022-10-25	1.670	1.780	1.670	1.750	1.750	944,000
2022-10-24	1.780	1.800	1.680	1.680	1.680	1,640,000
2022-10-21	1.880	1.920	1.780	1.780	1.780	2,420,000
2022-10-20	1.950	1.970	1.860	1.880	1.880	2,404,500
2022-10-19	1.950	2.010	1.900	2.010	2.010	1,662,000
2022-10-18	1.850	2.030	1.850	2.000	2.000	3,056,000
2022-10-17	1.840	1.890	1.780	1.820	1.820	2,017,918
2022-10-14	1.750	1.920	1.750	1.870	1.870	3,748,000
2022-10-13	1.730	1.800	1.680	1.750	1.750	1,820,000
2022-10-12	1.720	1.720	1.610	1.680	1.680	3,062,000
2022-10-11	1.780	1.780	1.600	1.720	1.720	3,356,512
2022-10-10	1.960	1.960	1.720	1.770	1.770	2,444,000
2022-10-07	2.030	2.030	1.930	1.940	1.940	1,042,000
2022-10-06	2.110	2.120	2.040	2.060	2.060	964,000
2022-10-05	2.170	2.170	2.100	2.100	2.100	2,016,000
2022-10-03	2.080	2.120	2.060	2.090	2.090	1,436,000
2022-09-30	2.040	2.130	2.010	2.080	2.080	2,284,000
2022-09-29	2.080	2.210	2.080	2.130	2.130	2,044,000
2022-09-28	2.110	2.110	2.020	2.060	2.060	1,698,250
2022-09-27	2.050	2.120	2.020	2.110	2.110	4,356,284
2022-09-26	2.150	2.150	2.060	2.060	2.060	2,034,000
2022-09-23	2.040	2.120	2.000	2.120	2.120	3,092,000
2022-09-22	2.100	2.100	2.030	2.050	2.050	1,462,000
2022-09-21	2.130	2.130	2.060	2.070	2.070	1,892,000
2022-09-20	2.080	2.150	2.060	2.100	2.100	3,164,000
2022-09-19	2.260	2.260	2.050	2.080	2.080	3,466,000
2022-09-16	2.340	2.380	2.210	2.210	2.210	4,022,000
2022-09-15	2.240	2.390	2.230	2.340	2.340	5,980,289
2022-09-14	2.350	2.380	2.230	2.280	2.280	3,156,153
2022-09-13	2.580	2.580	2.400	2.430	2.430	4,436,000
2022-09-09	2.660	2.680	2.600	2.600	2.600	1,296,000
2022-09-08	2.650	2.660	2.580	2.610	2.610	2,018,000
2022-09-07	2.610	2.730	2.610	2.650	2.650	3,010,000
2022-09-06	2.460	2.620	2.440	2.610	2.610	3,500,478
2022-09-05	2.510	2.510	2.370	2.470	2.470	3,512,000
2022-09-02	2.510	2.560	2.460	2.510	2.510	1,928,000
2022-09-01	2.550	2.590	2.520	2.520	2.520	3,577,226
2022-08-31	2.600	2.620	2.540	2.580	2.580	1,172,000
2022-08-30	2.640	2.660	2.520	2.630	2.630	1,283,000
2022-08-29	2.490	2.570	2.460	2.570	2.570	5,317,048
2022-08-26	2.400	2.560	2.380	2.520	2.520	6,604,865

← NewerPage 17 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.