Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.670	2.800	2.660	2.780	2.780	5,600,855
2022-05-30	2.710	2.770	2.670	2.670	2.670	2,708,006
2022-05-27	2.660	2.750	2.660	2.710	2.710	3,100,000
2022-05-26	2.610	2.690	2.580	2.640	2.640	5,652,000
2022-05-25	2.690	2.720	2.600	2.600	2.600	3,198,000
2022-05-24	2.810	2.880	2.670	2.690	2.690	4,864,000
2022-05-23	2.860	2.900	2.850	2.890	2.890	3,672,000
2022-05-20	2.940	2.940	2.820	2.850	2.850	7,300,000
2022-05-19	2.760	2.900	2.740	2.840	2.840	6,600,000
2022-05-18	2.740	2.840	2.700	2.840	2.840	6,260,000
2022-05-17	2.580	2.750	2.580	2.720	2.720	3,971,883
2022-05-16	2.560	2.590	2.520	2.580	2.580	3,317,000
2022-05-13	2.600	2.600	2.530	2.540	2.540	3,184,000
2022-05-12	2.500	2.640	2.500	2.540	2.540	6,276,000
2022-05-11	2.500	2.550	2.470	2.500	2.500	6,124,000
2022-05-10	2.280	2.480	2.280	2.430	2.430	6,299,532
2022-05-06	2.350	2.440	2.270	2.400	2.400	6,182,000
2022-05-05	2.400	2.440	2.300	2.390	2.390	5,530,000
2022-05-04	2.310	2.320	2.250	2.310	2.310	1,300,000
2022-05-03	2.300	2.390	2.290	2.380	2.380	1,328,000
2022-04-29	2.170	2.370	2.170	2.370	2.370	2,852,000
2022-04-28	2.130	2.180	2.050	2.170	2.170	2,605,700
2022-04-27	2.040	2.150	2.000	2.100	2.100	7,662,000
2022-04-26	2.110	2.200	2.040	2.090	2.090	5,457,397
2022-04-25	2.010	2.170	1.980	2.090	2.090	6,144,000
2022-04-22	2.170	2.210	2.110	2.140	2.140	4,696,054
2022-04-21	2.330	2.330	2.180	2.200	2.200	3,850,000
2022-04-20	2.350	2.420	2.290	2.330	2.330	5,320,000
2022-04-19	2.430	2.450	2.310	2.340	2.340	5,122,000
2022-04-14	2.520	2.520	2.430	2.450	2.450	3,956,000
2022-04-13	2.490	2.540	2.410	2.470	2.470	2,442,000
2022-04-12	2.600	2.600	2.440	2.470	2.470	6,474,000
2022-04-11	2.710	2.710	2.520	2.520	2.520	6,756,000
2022-04-08	2.620	2.810	2.620	2.710	2.710	6,230,000
2022-04-07	2.810	2.810	2.690	2.700	2.700	3,470,000
2022-04-06	2.800	2.820	2.700	2.750	2.750	2,664,000
2022-04-04	2.670	2.770	2.670	2.750	2.750	1,642,000
2022-04-01	2.900	2.900	2.580	2.670	2.670	3,180,000
2022-03-31	3.000	3.020	2.860	2.890	2.890	2,058,000
2022-03-30	2.870	3.000	2.800	2.970	2.970	10,614,060
2022-03-29	2.860	2.980	2.780	2.810	2.810	5,430,000
2022-03-28	2.920	2.930	2.730	2.800	2.800	4,150,000
2022-03-25	3.210	3.210	2.840	2.920	2.920	5,598,908
2022-03-24	3.200	3.210	3.050	3.190	3.190	10,990,000
2022-03-23	3.230	3.230	3.170	3.200	3.200	15,531,770
2022-03-22	3.160	3.190	3.080	3.170	3.170	4,382,000
2022-03-21	3.120	3.200	3.070	3.150	3.150	3,084,000
2022-03-18	3.120	3.130	2.960	3.060	3.060	4,508,000
2022-03-17	2.910	3.150	2.810	3.060	3.060	22,412,000
2022-03-16	2.720	2.870	2.500	2.830	2.830	15,612,000
2022-03-15	2.820	3.030	2.610	2.610	2.610	7,312,000
2022-03-14	3.150	3.150	2.880	2.940	2.940	8,346,000
2022-03-11	3.060	3.230	3.010	3.170	3.170	4,048,000
2022-03-10	3.050	3.200	3.050	3.150	3.150	3,436,000
2022-03-09	3.000	3.000	2.800	2.950	2.950	8,616,603
2022-03-08	3.150	3.230	2.980	3.000	3.000	5,818,000
2022-03-07	3.070	3.240	3.020	3.120	3.120	4,282,000
2022-03-04	3.300	3.340	3.140	3.170	3.170	4,958,000
2022-03-03	3.490	3.500	3.280	3.360	3.360	5,722,000
2022-03-02	3.600	3.640	3.430	3.460	3.460	1,710,000

← NewerPage 19 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.