Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 10,000 |
| 2025-05-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-05-06 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 96,000 |
| 2025-05-02 | 1.120 | 1.170 | 1.070 | 1.110 | 1.110 | 290,000 |
| 2025-04-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,000 |
| 2025-04-29 | 1.110 | 1.190 | 1.110 | 1.170 | 1.170 | 282,000 |
| 2025-04-28 | 1.160 | 1.180 | 1.120 | 1.120 | 1.120 | 125,875 |
| 2025-04-25 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 52,000 |
| 2025-04-24 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 32,000 |
| 2025-04-23 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 366,000 |
| 2025-04-22 | 1.170 | 1.240 | 1.160 | 1.190 | 1.190 | 432,000 |
| 2025-04-17 | 1.120 | 1.170 | 1.100 | 1.170 | 1.170 | 130,598 |
| 2025-04-16 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 238,000 |
| 2025-04-15 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 108,000 |
| 2025-04-14 | 1.170 | 1.180 | 1.120 | 1.170 | 1.170 | 256,000 |
| 2025-04-11 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 86,000 |
| 2025-04-10 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 106,000 |
| 2025-04-09 | 1.110 | 1.170 | 1.080 | 1.140 | 1.140 | 284,000 |
| 2025-04-08 | 1.090 | 1.220 | 1.050 | 1.120 | 1.120 | 878,000 |
| 2025-04-07 | 1.100 | 1.200 | 1.010 | 1.080 | 1.080 | 1,538,000 |
| 2025-04-03 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 48,000 |
| 2025-04-02 | 1.270 | 1.290 | 1.170 | 1.280 | 1.280 | 196,319 |
| 2025-04-01 | 1.220 | 1.300 | 1.220 | 1.280 | 1.280 | 608,000 |
| 2025-03-31 | 1.180 | 1.230 | 1.120 | 1.220 | 1.220 | 350,000 |
| 2025-03-28 | 1.050 | 1.320 | 1.050 | 1.150 | 1.150 | 3,398,813 |
| 2025-03-27 | 1.050 | 1.060 | 1.020 | 1.050 | 1.050 | 100,000 |
| 2025-03-26 | 1.030 | 1.080 | 1.010 | 1.050 | 1.050 | 102,000 |
| 2025-03-25 | 1.030 | 1.040 | 1.000 | 1.000 | 1.000 | 252,000 |
| 2025-03-24 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 112,000 |
| 2025-03-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-03-20 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 560,000 |
| 2025-03-19 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 562,000 |
| 2025-03-18 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 545,400 |
| 2025-03-17 | 1.130 | 1.150 | 1.060 | 1.090 | 1.090 | 986,000 |
| 2025-03-14 | 1.100 | 1.150 | 1.090 | 1.140 | 1.140 | 442,000 |
| 2025-03-13 | 1.060 | 1.120 | 0.970 | 1.110 | 1.110 | 648,000 |
| 2025-03-12 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 246,000 |
| 2025-03-11 | 0.960 | 1.050 | 0.880 | 1.040 | 1.040 | 1,846,000 |
| 2025-03-10 | 0.960 | 1.080 | 0.960 | 1.040 | 1.040 | 462,000 |
| 2025-03-07 | 1.090 | 1.100 | 1.030 | 1.040 | 1.040 | 452,000 |
| 2025-03-06 | 1.080 | 1.160 | 1.040 | 1.100 | 1.100 | 632,056 |
| 2025-03-05 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 586,000 |
| 2025-03-04 | 0.990 | 1.110 | 0.940 | 1.080 | 1.080 | 2,622,000 |
| 2025-03-03 | 1.170 | 1.230 | 1.090 | 1.100 | 1.100 | 1,870,000 |
| 2025-02-28 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 448,000 |
| 2025-02-27 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 420,000 |
| 2025-02-26 | 1.330 | 1.330 | 1.220 | 1.260 | 1.260 | 878,000 |
| 2025-02-25 | 1.200 | 1.330 | 1.200 | 1.320 | 1.320 | 2,268,000 |
| 2025-02-24 | 1.420 | 1.450 | 1.070 | 1.230 | 1.230 | 4,504,000 |
| 2025-02-21 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 374,000 |
| 2025-02-20 | 1.490 | 1.540 | 1.420 | 1.440 | 1.440 | 1,674,000 |
| 2025-02-19 | 1.440 | 1.500 | 1.440 | 1.470 | 1.470 | 458,000 |
| 2025-02-18 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 432,000 |
| 2025-02-17 | 1.500 | 1.500 | 1.380 | 1.500 | 1.500 | 1,776,000 |
| 2025-02-14 | 1.700 | 1.700 | 1.430 | 1.490 | 1.490 | 916,000 |
| 2025-02-13 | 1.560 | 1.560 | 1.430 | 1.480 | 1.480 | 938,000 |
| 2025-02-12 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 508,000 |
| 2025-02-11 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 496,600 |
| 2025-02-10 | 1.640 | 1.710 | 1.590 | 1.650 | 1.650 | 642,000 |
| 2025-02-07 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 278,000 |
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.