Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 2.400 | 2.420 | 2.350 | 2.410 | 2.410 | 2,370,000 |
| 2022-08-24 | 2.390 | 2.420 | 2.320 | 2.340 | 2.340 | 3,021,986 |
| 2022-08-23 | 2.470 | 2.480 | 2.390 | 2.420 | 2.420 | 1,104,000 |
| 2022-08-22 | 2.370 | 2.530 | 2.370 | 2.530 | 2.530 | 2,924,989 |
| 2022-08-19 | 2.410 | 2.470 | 2.390 | 2.400 | 2.400 | 1,007,774 |
| 2022-08-18 | 2.500 | 2.500 | 2.380 | 2.410 | 2.410 | 8,330,000 |
| 2022-08-17 | 2.610 | 2.630 | 2.520 | 2.520 | 2.520 | 1,094,000 |
| 2022-08-16 | 2.680 | 2.700 | 2.560 | 2.610 | 2.610 | 2,066,000 |
| 2022-08-15 | 2.700 | 2.760 | 2.650 | 2.680 | 2.680 | 780,000 |
| 2022-08-12 | 2.640 | 2.710 | 2.630 | 2.710 | 2.710 | 540,000 |
| 2022-08-11 | 2.570 | 2.650 | 2.570 | 2.640 | 2.640 | 2,931,131 |
| 2022-08-10 | 2.630 | 2.650 | 2.500 | 2.510 | 2.510 | 1,536,000 |
| 2022-08-09 | 2.690 | 2.710 | 2.570 | 2.660 | 2.660 | 2,634,000 |
| 2022-08-08 | 2.700 | 2.800 | 2.660 | 2.690 | 2.690 | 3,590,000 |
| 2022-08-05 | 2.700 | 2.830 | 2.690 | 2.750 | 2.750 | 3,060,000 |
| 2022-08-04 | 2.600 | 2.700 | 2.580 | 2.640 | 2.640 | 2,254,000 |
| 2022-08-03 | 2.500 | 2.640 | 2.460 | 2.600 | 2.600 | 4,558,000 |
| 2022-08-02 | 2.530 | 2.530 | 2.410 | 2.460 | 2.460 | 1,590,000 |
| 2022-08-01 | 2.590 | 2.600 | 2.460 | 2.530 | 2.530 | 4,422,307 |
| 2022-07-29 | 2.740 | 2.740 | 2.500 | 2.570 | 2.570 | 5,464,000 |
| 2022-07-28 | 2.770 | 2.860 | 2.720 | 2.760 | 2.760 | 3,586,307 |
| 2022-07-27 | 2.860 | 2.900 | 2.710 | 2.720 | 2.720 | 1,852,000 |
| 2022-07-26 | 3.000 | 3.040 | 2.860 | 2.880 | 2.880 | 9,065,181 |
| 2022-07-25 | 2.990 | 3.070 | 2.960 | 3.020 | 3.020 | 766,000 |
| 2022-07-22 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 1,214,000 |
| 2022-07-21 | 3.130 | 3.130 | 3.050 | 3.100 | 3.100 | 1,134,000 |
| 2022-07-20 | 3.190 | 3.220 | 3.130 | 3.140 | 3.140 | 1,829,927 |
| 2022-07-19 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 1,690,000 |
| 2022-07-18 | 3.240 | 3.290 | 3.170 | 3.280 | 3.280 | 724,136 |
| 2022-07-15 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 1,430,000 |
| 2022-07-14 | 3.180 | 3.350 | 3.180 | 3.330 | 3.330 | 3,752,000 |
| 2022-07-13 | 3.180 | 3.230 | 3.180 | 3.180 | 3.180 | 2,082,000 |
| 2022-07-12 | 3.220 | 3.230 | 3.110 | 3.170 | 3.170 | 5,498,000 |
| 2022-07-11 | 3.220 | 3.280 | 3.150 | 3.280 | 3.280 | 4,842,000 |
| 2022-07-08 | 3.230 | 3.380 | 3.230 | 3.290 | 3.290 | 7,528,000 |
| 2022-07-07 | 3.230 | 3.240 | 3.140 | 3.190 | 3.190 | 3,815,517 |
| 2022-07-06 | 3.300 | 3.390 | 3.160 | 3.240 | 3.240 | 3,622,000 |
| 2022-07-05 | 3.270 | 3.310 | 3.170 | 3.270 | 3.270 | 2,402,000 |
| 2022-07-04 | 3.080 | 3.340 | 3.040 | 3.270 | 3.270 | 4,243,891 |
| 2022-06-30 | 3.140 | 3.190 | 3.110 | 3.130 | 3.130 | 766,000 |
| 2022-06-29 | 3.250 | 3.300 | 3.100 | 3.140 | 3.140 | 2,078,000 |
| 2022-06-28 | 3.180 | 3.320 | 3.100 | 3.250 | 3.250 | 4,023,093 |
| 2022-06-27 | 3.280 | 3.390 | 3.240 | 3.340 | 3.340 | 2,804,000 |
| 2022-06-24 | 3.050 | 3.280 | 3.050 | 3.230 | 3.230 | 5,586,000 |
| 2022-06-23 | 3.090 | 3.100 | 2.960 | 3.060 | 3.060 | 2,264,000 |
| 2022-06-22 | 3.190 | 3.200 | 3.030 | 3.100 | 3.100 | 2,127,514 |
| 2022-06-21 | 3.130 | 3.250 | 3.080 | 3.200 | 3.200 | 1,628,000 |
| 2022-06-20 | 3.120 | 3.240 | 3.030 | 3.140 | 3.140 | 1,670,000 |
| 2022-06-17 | 3.030 | 3.170 | 2.990 | 3.120 | 3.120 | 7,686,000 |
| 2022-06-16 | 3.020 | 3.110 | 3.000 | 3.030 | 3.030 | 4,418,000 |
| 2022-06-15 | 3.070 | 3.150 | 3.000 | 3.080 | 3.080 | 2,668,000 |
| 2022-06-14 | 3.000 | 3.120 | 2.960 | 3.050 | 3.050 | 4,635,820 |
| 2022-06-13 | 3.190 | 3.190 | 2.970 | 3.050 | 3.050 | 4,708,000 |
| 2022-06-10 | 3.090 | 3.170 | 3.030 | 3.140 | 3.140 | 3,466,000 |
| 2022-06-09 | 3.110 | 3.110 | 3.000 | 3.080 | 3.080 | 2,212,000 |
| 2022-06-08 | 2.950 | 3.150 | 2.950 | 3.110 | 3.110 | 4,216,000 |
| 2022-06-07 | 2.890 | 2.960 | 2.880 | 2.920 | 2.920 | 1,940,000 |
| 2022-06-06 | 2.760 | 2.970 | 2.730 | 2.950 | 2.950 | 5,650,000 |
| 2022-06-02 | 2.730 | 2.820 | 2.630 | 2.760 | 2.760 | 9,862,000 |
| 2022-06-01 | 2.800 | 2.870 | 2.670 | 2.690 | 2.690 | 7,746,000 |
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.