Frontage Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.940	0.960	0.910	0.940	0.940	1,262,000
2024-11-05	0.950	0.990	0.930	0.940	0.940	2,753,707
2024-11-04	0.810	0.980	0.810	0.940	0.940	6,044,000
2024-11-01	0.860	0.940	0.790	0.890	0.890	7,713,681
2024-10-31	0.760	0.850	0.700	0.800	0.800	11,318,000
2024-10-30	0.740	0.820	0.720	0.820	0.820	4,306,000
2024-10-29	0.730	0.780	0.710	0.730	0.730	2,278,000
2024-10-28	0.740	0.740	0.690	0.740	0.740	1,378,000
2024-10-25	0.710	0.830	0.710	0.740	0.740	7,130,000
2024-10-24	0.660	0.750	0.660	0.710	0.710	6,800,000
2024-10-23	0.660	0.700	0.650	0.680	0.680	3,198,000
2024-10-22	0.610	0.790	0.590	0.660	0.660	10,640,000
2024-10-21	0.570	0.610	0.560	0.580	0.580	1,792,000
2024-10-18	0.510	0.610	0.500	0.570	0.570	3,859,000
2024-10-17	0.590	0.590	0.500	0.500	0.500	5,322,000
2024-10-16	0.600	0.600	0.570	0.570	0.570	1,308,000
2024-10-15	0.610	0.650	0.560	0.620	0.620	4,506,000
2024-10-14	0.670	0.670	0.620	0.630	0.630	3,602,000
2024-10-10	0.720	0.750	0.680	0.710	0.710	1,534,000
2024-10-09	0.800	0.810	0.700	0.720	0.720	4,952,000
2024-10-08	1.020	1.040	0.780	0.800	0.800	8,199,959
2024-10-07	1.100	1.130	1.060	1.070	1.070	3,348,000
2024-10-04	0.900	1.100	0.880	1.040	1.040	4,085,099
2024-10-03	0.950	0.970	0.900	0.920	0.920	7,478,000
2024-10-02	0.910	0.960	0.850	0.950	0.950	8,522,000
2024-09-30	0.770	0.880	0.770	0.830	0.830	6,260,000
2024-09-27	0.750	0.800	0.750	0.750	0.750	7,476,152
2024-09-26	0.650	0.790	0.640	0.730	0.730	5,241,652
2024-09-25	0.650	0.660	0.600	0.640	0.640	8,210,000
2024-09-24	0.600	0.650	0.580	0.630	0.630	7,666,000
2024-09-23	0.620	0.630	0.590	0.590	0.590	2,480,000
2024-09-20	0.620	0.660	0.610	0.620	0.620	11,220,000
2024-09-19	0.620	0.630	0.600	0.610	0.610	4,540,000
2024-09-17	0.580	0.690	0.580	0.610	0.610	548,000
2024-09-16	0.580	0.660	0.580	0.610	0.610	228,000
2024-09-13	0.590	0.600	0.570	0.580	0.580	358,000
2024-09-12	0.590	0.590	0.560	0.580	0.580	2,584,000
2024-09-11	0.520	0.610	0.520	0.570	0.570	4,682,868
2024-09-10	0.550	0.570	0.470	0.560	0.560	7,656,000
2024-09-09	0.560	0.570	0.550	0.560	0.560	6,552,000
2024-09-05	0.550	0.560	0.530	0.550	0.550	3,856,000
2024-09-04	0.530	0.560	0.530	0.540	0.540	3,650,000
2024-09-03	0.540	0.560	0.530	0.540	0.540	9,158,000
2024-09-02	0.600	0.610	0.540	0.540	0.540	23,438,000
2024-08-30	0.620	0.630	0.600	0.600	0.600	16,760,000
2024-08-29	0.620	0.650	0.610	0.610	0.610	7,282,000
2024-08-28	0.630	0.670	0.620	0.620	0.620	22,472,000
2024-08-27	0.650	0.650	0.620	0.640	0.640	3,782,000
2024-08-26	0.670	0.680	0.640	0.660	0.660	3,712,000
2024-08-23	0.700	0.720	0.660	0.660	0.660	22,378,625
2024-08-22	0.710	0.710	0.650	0.690	0.690	14,472,000
2024-08-21	0.670	0.730	0.610	0.670	0.670	66,736,000
2024-08-20	0.810	0.820	0.660	0.680	0.680	23,906,000
2024-08-19	0.730	0.790	0.710	0.740	0.740	25,416,000
2024-08-16	0.740	0.760	0.730	0.750	0.750	3,146,000
2024-08-15	0.740	0.750	0.720	0.740	0.740	1,138,000
2024-08-14	0.720	0.800	0.670	0.740	0.740	30,934,000
2024-08-13	0.770	0.770	0.730	0.740	0.740	6,108,000
2024-08-12	0.740	0.900	0.730	0.760	0.760	59,706,000
2024-08-09	0.750	0.750	0.710	0.730	0.730	8,262,000

← NewerPage 9 of 21 · 1,233 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.