Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.610 | 1.700 | 1.530 | 1.700 | 1.700 | 1,274,000 |
| 2025-02-05 | 1.690 | 1.710 | 1.660 | 1.660 | 1.660 | 680,000 |
| 2025-02-04 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 440,000 |
| 2025-02-03 | 1.690 | 1.710 | 1.630 | 1.660 | 1.660 | 446,000 |
| 2025-01-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 14,000 |
| 2025-01-27 | 1.680 | 1.720 | 1.620 | 1.700 | 1.700 | 694,000 |
| 2025-01-24 | 1.700 | 1.810 | 1.700 | 1.720 | 1.720 | 1,882,000 |
| 2025-01-23 | 1.700 | 1.750 | 1.660 | 1.700 | 1.700 | 1,180,000 |
| 2025-01-22 | 1.660 | 1.730 | 1.610 | 1.700 | 1.700 | 1,075,000 |
| 2025-01-21 | 1.620 | 1.670 | 1.590 | 1.670 | 1.670 | 309,500 |
| 2025-01-20 | 1.560 | 1.630 | 1.510 | 1.630 | 1.630 | 1,774,000 |
| 2025-01-17 | 1.590 | 1.600 | 1.480 | 1.530 | 1.530 | 768,000 |
| 2025-01-16 | 1.520 | 1.560 | 1.500 | 1.500 | 1.500 | 400,000 |
| 2025-01-15 | 1.560 | 1.650 | 1.510 | 1.510 | 1.510 | 476,000 |
| 2025-01-14 | 1.670 | 1.670 | 1.500 | 1.600 | 1.600 | 754,000 |
| 2025-01-13 | 1.500 | 1.560 | 1.450 | 1.470 | 1.470 | 544,314 |
| 2025-01-10 | 1.540 | 1.590 | 1.490 | 1.540 | 1.540 | 1,845,000 |
| 2025-01-09 | 1.500 | 1.550 | 1.460 | 1.530 | 1.530 | 452,000 |
| 2025-01-08 | 1.450 | 1.580 | 1.410 | 1.530 | 1.530 | 796,000 |
| 2025-01-07 | 1.510 | 1.540 | 1.450 | 1.470 | 1.470 | 400,000 |
| 2025-01-06 | 1.580 | 1.610 | 1.430 | 1.530 | 1.530 | 1,501,500 |
| 2025-01-03 | 1.600 | 1.660 | 1.320 | 1.580 | 1.580 | 4,256,000 |
| 2025-01-02 | 1.780 | 1.780 | 1.600 | 1.690 | 1.690 | 3,878,000 |
| 2024-12-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,796,000 |
| 2024-12-30 | 1.710 | 1.770 | 1.700 | 1.720 | 1.720 | 4,828,000 |
| 2024-12-27 | 1.750 | 1.750 | 1.680 | 1.730 | 1.730 | 1,020,641 |
| 2024-12-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,704,000 |
| 2024-12-23 | 1.660 | 1.690 | 1.610 | 1.610 | 1.610 | 4,314,000 |
| 2024-12-20 | 1.640 | 1.660 | 1.590 | 1.660 | 1.660 | 2,070,000 |
| 2024-12-19 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,724,000 |
| 2024-12-18 | 1.600 | 1.630 | 1.580 | 1.610 | 1.610 | 704,000 |
| 2024-12-17 | 1.560 | 1.600 | 1.550 | 1.590 | 1.590 | 990,000 |
| 2024-12-16 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 860,000 |
| 2024-12-13 | 1.490 | 1.580 | 1.490 | 1.510 | 1.510 | 1,644,000 |
| 2024-12-12 | 1.410 | 1.500 | 1.410 | 1.490 | 1.490 | 754,000 |
| 2024-12-11 | 1.440 | 1.480 | 1.410 | 1.430 | 1.430 | 1,850,000 |
| 2024-12-10 | 1.400 | 1.510 | 1.380 | 1.450 | 1.450 | 3,384,000 |
| 2024-12-09 | 1.370 | 1.420 | 1.350 | 1.390 | 1.390 | 2,046,000 |
| 2024-12-06 | 1.300 | 1.380 | 1.290 | 1.340 | 1.340 | 1,840,000 |
| 2024-12-05 | 1.330 | 1.360 | 1.270 | 1.310 | 1.310 | 1,882,000 |
| 2024-12-04 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 3,060,000 |
| 2024-12-03 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 1,014,000 |
| 2024-12-02 | 1.250 | 1.290 | 1.200 | 1.250 | 1.250 | 2,856,000 |
| 2024-11-29 | 1.180 | 1.250 | 1.160 | 1.240 | 1.240 | 1,683,460 |
| 2024-11-28 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 846,000 |
| 2024-11-27 | 1.090 | 1.170 | 1.080 | 1.170 | 1.170 | 1,362,000 |
| 2024-11-26 | 1.140 | 1.170 | 1.090 | 1.090 | 1.090 | 1,642,000 |
| 2024-11-25 | 1.090 | 1.140 | 1.080 | 1.130 | 1.130 | 2,044,000 |
| 2024-11-22 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 1,118,000 |
| 2024-11-21 | 1.070 | 1.090 | 1.040 | 1.070 | 1.070 | 1,034,000 |
| 2024-11-20 | 1.010 | 1.070 | 1.010 | 1.040 | 1.040 | 862,000 |
| 2024-11-19 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 438,000 |
| 2024-11-18 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 1,528,000 |
| 2024-11-15 | 1.050 | 1.070 | 1.020 | 1.020 | 1.020 | 1,038,000 |
| 2024-11-14 | 1.030 | 1.100 | 1.000 | 1.050 | 1.050 | 4,706,000 |
| 2024-11-13 | 0.970 | 1.050 | 0.900 | 1.040 | 1.040 | 4,918,000 |
| 2024-11-12 | 1.030 | 1.100 | 0.940 | 0.980 | 0.980 | 3,094,000 |
| 2024-11-11 | 0.960 | 1.040 | 0.940 | 1.030 | 1.030 | 2,312,000 |
| 2024-11-08 | 0.910 | 0.970 | 0.900 | 0.970 | 0.970 | 2,763,715 |
| 2024-11-07 | 0.940 | 0.950 | 0.910 | 0.920 | 0.920 | 994,000 |
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.