Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.130 | 1.150 | 1.080 | 1.130 | 1.130 | 884,000 |
| 2025-10-24 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 382,000 |
| 2025-10-23 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 154,000 |
| 2025-10-22 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 20,000 |
| 2025-10-21 | 1.140 | 1.170 | 1.110 | 1.110 | 1.110 | 238,000 |
| 2025-10-20 | 1.130 | 1.180 | 1.110 | 1.110 | 1.110 | 372,000 |
| 2025-10-17 | 1.110 | 1.130 | 1.100 | 1.100 | 1.100 | 602,000 |
| 2025-10-16 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 1,134,000 |
| 2025-10-15 | 1.220 | 1.240 | 1.180 | 1.190 | 1.190 | 264,000 |
| 2025-10-14 | 1.240 | 1.250 | 1.170 | 1.190 | 1.190 | 490,000 |
| 2025-10-13 | 1.220 | 1.260 | 1.170 | 1.240 | 1.240 | 756,000 |
| 2025-10-10 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 478,000 |
| 2025-10-09 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 138,000 |
| 2025-10-08 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 76,000 |
| 2025-10-06 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 202,000 |
| 2025-10-03 | 1.260 | 1.300 | 1.210 | 1.280 | 1.280 | 288,000 |
| 2025-10-02 | 1.270 | 1.330 | 1.270 | 1.300 | 1.300 | 532,000 |
| 2025-09-30 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 106,000 |
| 2025-09-29 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 190,000 |
| 2025-09-26 | 1.280 | 1.330 | 1.230 | 1.250 | 1.250 | 944,000 |
| 2025-09-25 | 1.290 | 1.300 | 1.240 | 1.250 | 1.250 | 530,000 |
| 2025-09-24 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 336,000 |
| 2025-09-23 | 1.320 | 1.350 | 1.250 | 1.320 | 1.320 | 1,360,000 |
| 2025-09-22 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 580,000 |
| 2025-09-19 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 94,000 |
| 2025-09-18 | 1.380 | 1.420 | 1.320 | 1.370 | 1.370 | 570,000 |
| 2025-09-17 | 1.400 | 1.420 | 1.320 | 1.350 | 1.350 | 956,000 |
| 2025-09-16 | 1.430 | 1.440 | 1.370 | 1.430 | 1.430 | 146,000 |
| 2025-09-15 | 1.450 | 1.450 | 1.390 | 1.430 | 1.430 | 262,000 |
| 2025-09-12 | 1.430 | 1.460 | 1.390 | 1.450 | 1.450 | 300,000 |
| 2025-09-11 | 1.360 | 1.430 | 1.350 | 1.410 | 1.410 | 348,000 |
| 2025-09-10 | 1.450 | 1.490 | 1.390 | 1.440 | 1.440 | 312,000 |
| 2025-09-09 | 1.330 | 1.500 | 1.330 | 1.430 | 1.430 | 1,678,000 |
| 2025-09-08 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 326,000 |
| 2025-09-05 | 1.440 | 1.460 | 1.340 | 1.400 | 1.400 | 144,000 |
| 2025-09-04 | 1.340 | 1.360 | 1.310 | 1.340 | 1.340 | 64,000 |
| 2025-09-03 | 1.390 | 1.420 | 1.280 | 1.330 | 1.330 | 962,000 |
| 2025-09-02 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 292,000 |
| 2025-09-01 | 1.450 | 1.490 | 1.390 | 1.400 | 1.400 | 236,000 |
| 2025-08-29 | 1.310 | 1.500 | 1.310 | 1.440 | 1.440 | 600,000 |
| 2025-08-28 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 282,000 |
| 2025-08-27 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 448,000 |
| 2025-08-26 | 1.440 | 1.500 | 1.360 | 1.470 | 1.470 | 408,000 |
| 2025-08-25 | 1.430 | 1.460 | 1.370 | 1.440 | 1.440 | 194,000 |
| 2025-08-22 | 1.410 | 1.490 | 1.380 | 1.430 | 1.430 | 630,000 |
| 2025-08-21 | 1.450 | 1.480 | 1.400 | 1.470 | 1.470 | 352,000 |
| 2025-08-20 | 1.490 | 1.500 | 1.440 | 1.500 | 1.500 | 208,000 |
| 2025-08-19 | 1.540 | 1.590 | 1.450 | 1.540 | 1.540 | 790,000 |
| 2025-08-18 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 568,000 |
| 2025-08-15 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 256,000 |
| 2025-08-14 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 192,000 |
| 2025-08-13 | 1.530 | 1.620 | 1.510 | 1.560 | 1.560 | 706,000 |
| 2025-08-12 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 210,000 |
| 2025-08-11 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 718,000 |
| 2025-08-08 | 1.510 | 1.590 | 1.490 | 1.580 | 1.580 | 374,000 |
| 2025-08-07 | 1.640 | 1.640 | 1.500 | 1.510 | 1.510 | 464,000 |
| 2025-08-06 | 1.550 | 1.610 | 1.480 | 1.580 | 1.580 | 294,000 |
| 2025-08-05 | 1.420 | 1.530 | 1.420 | 1.520 | 1.520 | 224,000 |
| 2025-08-04 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 162,000 |
| 2025-08-01 | 1.480 | 1.540 | 1.480 | 1.500 | 1.500 | 324,000 |
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.