Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.150	1.150	1.120	1.140	1.140	270,000
2026-07-23	1.070	1.150	1.070	1.150	1.150	108,000
2026-07-22	1.120	1.120	1.070	1.070	1.070	324,000
2026-07-21	1.110	1.150	1.110	1.120	1.120	282,000
2026-07-20	1.100	1.100	1.100	1.100	1.100	6,000
2026-07-17	1.080	1.120	1.070	1.080	1.080	304,000
2026-07-16	1.080	1.150	1.080	1.130	1.130	466,000
2026-07-15	1.080	1.180	1.080	1.080	1.080	536,000
2026-07-14	1.100	1.100	1.090	1.090	1.090	24,000
2026-07-13	1.180	1.180	1.060	1.100	1.100	434,000
2026-07-10	1.100	1.110	1.080	1.110	1.110	108,000
2026-07-09	1.070	1.070	1.070	1.070	1.070	54,000
2026-07-08	1.070	1.120	1.070	1.070	1.070	102,000
2026-07-07	1.010	1.130	1.010	1.070	1.070	514,000
2026-07-06	1.010	1.020	1.010	1.010	1.010	118,000
2026-07-03	0.980	0.980	0.950	0.980	0.980	168,000
2026-07-02	0.950	0.960	0.950	0.960	0.960	32,000
2026-06-30	0.940	1.000	0.940	0.950	0.950	156,000
2026-06-29	0.880	0.940	0.860	0.940	0.940	162,000
2026-06-26	0.910	0.910	0.810	0.860	0.860	632,000
2026-06-25	0.970	0.970	0.970	0.970	0.970	6,000
2026-06-24	0.980	1.000	0.980	0.980	0.980	154,000
2026-06-23	0.990	1.010	0.980	0.980	0.980	91,846
2026-06-22	1.020	1.020	0.990	1.000	1.000	216,000
2026-06-18	1.040	1.050	1.010	1.050	1.050	300,000
2026-06-17	1.040	1.040	1.040	1.040	1.040	84,000
2026-06-16	1.000	1.030	1.000	1.030	1.030	38,000
2026-06-15	0.980	1.010	0.980	1.000	1.000	26,000
2026-06-12	0.950	0.980	0.930	0.980	0.980	62,000
2026-06-11	0.950	0.980	0.930	0.950	0.950	62,000
2026-06-10	0.860	0.930	0.860	0.920	0.920	66,000
2026-06-09	1.030	1.030	0.870	0.920	0.920	902,000
2026-06-08	1.100	1.100	0.960	1.010	1.010	742,000
2026-06-05	0.930	1.150	0.930	1.100	1.100	1,765,458
2026-06-04	0.840	0.940	0.840	0.920	0.920	176,000
2026-06-03	0.800	0.840	0.790	0.840	0.840	136,000
2026-06-02	0.680	0.750	0.680	0.750	0.750	146,000
2026-06-01	0.680	0.720	0.680	0.720	0.720	28,000
2026-05-29	0.710	0.750	0.680	0.700	0.700	38,000
2026-05-28	0.710	0.770	0.710	0.720	0.720	182,000
2026-05-27	0.820	0.850	0.700	0.770	0.770	1,034,000
2026-05-26	0.870	0.870	0.810	0.820	0.820	574,000
2026-05-22	0.910	0.910	0.910	0.910	0.910	4,000
2026-05-21	0.950	0.950	0.860	0.900	0.900	104,000
2026-05-20	0.900	0.950	0.900	0.950	0.950	62,000
2026-05-19	0.900	0.910	0.900	0.910	0.910	258,000
2026-05-18	0.880	0.890	0.880	0.890	0.890	52,000
2026-05-15	0.890	0.890	0.890	0.890	0.890	4,000
2026-05-14	0.900	0.900	0.880	0.880	0.880	292,000
2026-05-13	0.910	0.920	0.890	0.910	0.910	248,000
2026-05-12	0.950	0.950	0.910	0.920	0.920	278,000
2026-05-11	0.990	0.990	0.940	0.940	0.940	764,000
2026-05-08	0.990	0.990	0.970	0.990	0.990	28,000
2026-05-07	1.000	1.000	1.000	1.000	1.000	10,000
2026-05-06	0.980	0.990	0.970	0.990	0.990	202,000
2026-05-05	1.000	1.010	0.980	0.980	0.980	42,000
2026-05-04	0.980	0.980	0.980	0.980	0.980	12,000
2026-04-30	0.980	0.980	0.970	0.980	0.980	78,000
2026-04-29	1.000	1.000	0.980	0.990	0.990	226,000
2026-04-28	0.990	1.020	0.980	0.980	0.980	226,000

← NewerPage 2 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.