Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.600 | 1.680 | 1.450 | 1.470 | 1.470 | 1,266,000 |
| 2025-07-30 | 1.760 | 1.760 | 1.650 | 1.660 | 1.660 | 1,842,000 |
| 2025-07-29 | 1.700 | 1.790 | 1.680 | 1.770 | 1.770 | 1,026,000 |
| 2025-07-28 | 1.590 | 1.870 | 1.590 | 1.700 | 1.700 | 4,096,456 |
| 2025-07-25 | 1.650 | 1.720 | 1.520 | 1.540 | 1.540 | 472,000 |
| 2025-07-24 | 1.600 | 1.700 | 1.500 | 1.630 | 1.630 | 890,000 |
| 2025-07-23 | 1.490 | 1.740 | 1.470 | 1.600 | 1.600 | 2,772,000 |
| 2025-07-22 | 1.350 | 1.440 | 1.340 | 1.380 | 1.380 | 824,000 |
| 2025-07-21 | 1.490 | 1.530 | 1.350 | 1.350 | 1.350 | 856,000 |
| 2025-07-18 | 1.330 | 1.500 | 1.330 | 1.490 | 1.490 | 2,132,097 |
| 2025-07-17 | 1.220 | 1.370 | 1.220 | 1.310 | 1.310 | 1,168,000 |
| 2025-07-16 | 1.190 | 1.230 | 1.120 | 1.180 | 1.180 | 968,000 |
| 2025-07-15 | 1.140 | 1.200 | 1.090 | 1.190 | 1.190 | 578,000 |
| 2025-07-14 | 1.070 | 1.130 | 1.070 | 1.100 | 1.100 | 186,000 |
| 2025-07-11 | 1.150 | 1.190 | 1.070 | 1.100 | 1.100 | 1,766,000 |
| 2025-07-10 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 196,000 |
| 2025-07-09 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 152,000 |
| 2025-07-08 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 246,000 |
| 2025-07-07 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 122,000 |
| 2025-07-04 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 120,000 |
| 2025-07-03 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 378,000 |
| 2025-07-02 | 1.150 | 1.150 | 1.070 | 1.080 | 1.080 | 694,000 |
| 2025-06-30 | 1.080 | 1.130 | 1.060 | 1.070 | 1.070 | 392,000 |
| 2025-06-27 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 174,000 |
| 2025-06-26 | 1.200 | 1.200 | 1.050 | 1.130 | 1.130 | 1,342,000 |
| 2025-06-25 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 82,000 |
| 2025-06-24 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 48,000 |
| 2025-06-23 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 170,000 |
| 2025-06-20 | 1.200 | 1.230 | 1.160 | 1.160 | 1.160 | 140,000 |
| 2025-06-19 | 1.220 | 1.240 | 1.180 | 1.220 | 1.220 | 172,000 |
| 2025-06-18 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 102,000 |
| 2025-06-17 | 1.300 | 1.300 | 1.210 | 1.230 | 1.230 | 282,000 |
| 2025-06-16 | 1.290 | 1.290 | 1.190 | 1.230 | 1.230 | 280,000 |
| 2025-06-13 | 1.300 | 1.320 | 1.190 | 1.230 | 1.230 | 1,292,000 |
| 2025-06-12 | 1.310 | 1.380 | 1.290 | 1.320 | 1.320 | 476,000 |
| 2025-06-11 | 1.140 | 1.350 | 1.140 | 1.310 | 1.310 | 1,154,000 |
| 2025-06-10 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 136,000 |
| 2025-06-09 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 22,000 |
| 2025-06-06 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 66,000 |
| 2025-06-05 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 164,000 |
| 2025-06-04 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 90,000 |
| 2025-06-03 | 1.120 | 1.150 | 1.090 | 1.120 | 1.120 | 930,000 |
| 2025-06-02 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 212,000 |
| 2025-05-30 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 260,000 |
| 2025-05-29 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 252,000 |
| 2025-05-28 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 250,000 |
| 2025-05-27 | 1.170 | 1.190 | 1.110 | 1.110 | 1.110 | 246,000 |
| 2025-05-26 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 52,000 |
| 2025-05-23 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 358,000 |
| 2025-05-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2025-05-21 | 1.140 | 1.140 | 1.090 | 1.130 | 1.130 | 72,000 |
| 2025-05-20 | 1.110 | 1.180 | 1.090 | 1.120 | 1.120 | 80,000 |
| 2025-05-19 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 174,000 |
| 2025-05-16 | 1.150 | 1.200 | 1.090 | 1.150 | 1.150 | 94,000 |
| 2025-05-15 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 60,000 |
| 2025-05-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2025-05-13 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 24,000 |
| 2025-05-12 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 66,000 |
| 2025-05-09 | 1.100 | 1.240 | 1.070 | 1.140 | 1.140 | 142,000 |
| 2025-05-08 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 10,000 |
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.