Frontage Holdings Corporation (1521.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:45PM HKT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 600,506 |
| 18 Apr 2024 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 307,401 |
| 17 Apr 2024 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 148,000 |
| 16 Apr 2024 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 1,254,000 |
| 15 Apr 2024 | 1.350 | 1.400 | 1.320 | 1.370 | 1.370 | 544,000 |
| 12 Apr 2024 | 1.410 | 1.360 | 1.340 | 1.350 | 1.350 | 438,000 |
| 11 Apr 2024 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 912,000 |
| 10 Apr 2024 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 262,504 |
| 09 Apr 2024 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 260,000 |
| 08 Apr 2024 | 1.410 | 1.440 | 1.380 | 1.380 | 1.380 | 958,504 |
| 05 Apr 2024 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 105,000 |
| 03 Apr 2024 | 1.450 | 1.470 | 1.390 | 1.400 | 1.400 | 1,498,000 |
| 02 Apr 2024 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 1,842,000 |
| 28 Mar 2024 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 534,000 |
| 27 Mar 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 1,676,000 |
| 26 Mar 2024 | 1.460 | 1.500 | 1.450 | 1.470 | 1.470 | 1,084,000 |
| 25 Mar 2024 | 1.520 | 1.510 | 1.470 | 1.480 | 1.480 | 1,210,000 |
| 22 Mar 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 1,144,000 |
| 21 Mar 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 366,000 |
| 20 Mar 2024 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 248,000 |
| 19 Mar 2024 | 1.540 | 1.610 | 1.510 | 1.520 | 1.520 | 1,560,000 |
| 18 Mar 2024 | 1.610 | 1.580 | 1.500 | 1.530 | 1.530 | 2,187,837 |
| 15 Mar 2024 | 1.630 | 1.670 | 1.510 | 1.550 | 1.550 | 5,833,837 |
| 14 Mar 2024 | 1.620 | 1.720 | 1.620 | 1.670 | 1.670 | 4,100,000 |
| 13 Mar 2024 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 1,346,000 |
| 12 Mar 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 2,672,000 |
| 11 Mar 2024 | 1.540 | 1.770 | 1.540 | 1.580 | 1.580 | 10,422,000 |
| 08 Mar 2024 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 956,000 |
| 07 Mar 2024 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 1,092,000 |
| 06 Mar 2024 | 1.570 | 1.610 | 1.540 | 1.550 | 1.550 | 3,754,000 |
| 05 Mar 2024 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 334,000 |
| 04 Mar 2024 | 1.640 | 1.660 | 1.620 | 1.620 | 1.620 | 2,198,000 |
| 01 Mar 2024 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 2,621,724 |
| 29 Feb 2024 | 1.680 | 1.680 | 1.620 | 1.670 | 1.670 | 3,096,000 |
| 28 Feb 2024 | 1.740 | 1.760 | 1.670 | 1.670 | 1.670 | 1,608,000 |
| 27 Feb 2024 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 1,659,248 |
| 26 Feb 2024 | 1.790 | 1.830 | 1.730 | 1.770 | 1.770 | 3,064,000 |
| 23 Feb 2024 | 1.790 | 1.820 | 1.750 | 1.770 | 1.770 | 3,702,000 |
| 22 Feb 2024 | 1.850 | 1.880 | 1.740 | 1.760 | 1.760 | 9,736,000 |
| 21 Feb 2024 | 1.820 | 1.890 | 1.780 | 1.880 | 1.880 | 10,061,699 |
| 20 Feb 2024 | 1.790 | 1.830 | 1.770 | 1.820 | 1.820 | 9,577,420 |
| 19 Feb 2024 | 1.790 | 1.850 | 1.770 | 1.790 | 1.790 | 7,574,799 |
| 16 Feb 2024 | 1.710 | 1.870 | 1.690 | 1.840 | 1.840 | 1,313,833 |
| 15 Feb 2024 | 1.710 | 1.730 | 1.660 | 1.710 | 1.710 | 1,260,685 |
| 14 Feb 2024 | 1.730 | 1.740 | 1.640 | 1.710 | 1.710 | 2,182,000 |
| 09 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 08 Feb 2024 | 1.660 | 1.700 | 1.600 | 1.690 | 1.690 | 598,000 |
| 07 Feb 2024 | 1.650 | 1.760 | 1.650 | 1.660 | 1.660 | 1,188,000 |
| 06 Feb 2024 | 1.550 | 1.670 | 1.570 | 1.670 | 1.670 | 1,174,000 |
| 05 Feb 2024 | 1.580 | 1.580 | 1.510 | 1.560 | 1.560 | 1,188,000 |
| 02 Feb 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 3,476,000 |
| 01 Feb 2024 | 1.590 | 1.650 | 1.560 | 1.620 | 1.620 | 4,740,000 |
| 31 Jan 2024 | 1.680 | 1.670 | 1.600 | 1.600 | 1.600 | 7,652,000 |
| 30 Jan 2024 | 1.600 | 1.670 | 1.550 | 1.660 | 1.660 | 9,312,000 |
| 29 Jan 2024 | 1.560 | 1.700 | 1.560 | 1.570 | 1.570 | 15,028,514 |
| 26 Jan 2024 | 2.050 | 2.050 | 1.550 | 1.600 | 1.600 | 40,425,664 |
| 25 Jan 2024 | 2.030 | 2.110 | 2.000 | 2.050 | 2.050 | 17,756,000 |
| 24 Jan 2024 | 2.060 | 2.100 | 1.990 | 2.010 | 2.010 | 6,886,000 |
| 23 Jan 2024 | 2.040 | 2.130 | 1.970 | 2.070 | 2.070 | 23,194,000 |
| 22 Jan 2024 | 2.100 | 2.100 | 1.970 | 1.990 | 1.990 | 1,614,000 |
| 19 Jan 2024 | 2.090 | 2.200 | 2.070 | 2.080 | 2.080 | 21,444,000 |
| 18 Jan 2024 | 2.050 | 2.120 | 2.050 | 2.050 | 2.050 | 6,477,063 |
| 17 Jan 2024 | 2.210 | 2.210 | 2.020 | 2.080 | 2.080 | 7,356,000 |
| 16 Jan 2024 | 2.220 | 2.240 | 2.130 | 2.200 | 2.200 | 17,184,000 |
| 15 Jan 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 12 Jan 2024 | 2.220 | 2.250 | 2.200 | 2.200 | 2.200 | 2,258,000 |
| 11 Jan 2024 | 2.250 | 2.270 | 2.200 | 2.230 | 2.230 | 1,107,281 |
| 10 Jan 2024 | 2.200 | 2.260 | 2.200 | 2.230 | 2.230 | 5,117,000 |
| 09 Jan 2024 | 2.190 | 2.220 | 2.170 | 2.210 | 2.210 | 1,530,000 |
| 08 Jan 2024 | 2.170 | 2.180 | 2.120 | 2.170 | 2.170 | 2,818,000 |
| 05 Jan 2024 | 2.220 | 2.250 | 2.080 | 2.160 | 2.160 | 3,592,000 |
| 04 Jan 2024 | 2.240 | 2.250 | 2.180 | 2.210 | 2.210 | 2,310,000 |
| 03 Jan 2024 | 2.220 | 2.250 | 2.180 | 2.240 | 2.240 | 1,064,000 |
| 02 Jan 2024 | 2.170 | 2.240 | 1.960 | 2.220 | 2.220 | 16,200,000 |
| 29 Dec 2023 | 2.140 | 2.330 | 2.130 | 2.320 | 2.320 | 23,233,790 |
| 28 Dec 2023 | 2.110 | 2.120 | 2.090 | 2.100 | 2.100 | 1,536,000 |
| 27 Dec 2023 | 2.070 | 2.140 | 2.050 | 2.100 | 2.100 | 6,963,315 |
| 22 Dec 2023 | 2.150 | 2.150 | 2.040 | 2.080 | 2.080 | 5,787,247 |
| 21 Dec 2023 | 2.120 | 2.150 | 2.060 | 2.120 | 2.120 | 1,796,000 |
| 20 Dec 2023 | 2.170 | 2.170 | 2.090 | 2.120 | 2.120 | 1,878,000 |
| 19 Dec 2023 | 2.180 | 2.230 | 2.120 | 2.160 | 2.160 | 4,732,535 |
| 18 Dec 2023 | 2.120 | 2.220 | 2.100 | 2.220 | 2.220 | 12,520,054 |
| 15 Dec 2023 | 2.100 | 2.120 | 2.070 | 2.110 | 2.110 | 892,000 |
| 14 Dec 2023 | 2.100 | 2.190 | 2.060 | 2.090 | 2.090 | 7,564,000 |
| 13 Dec 2023 | 2.070 | 2.160 | 1.990 | 2.070 | 2.070 | 11,404,000 |
| 12 Dec 2023 | 2.010 | 2.060 | 1.990 | 2.060 | 2.060 | 1,458,000 |
| 11 Dec 2023 | 2.010 | 2.050 | 1.950 | 2.030 | 2.030 | 4,182,000 |
| 08 Dec 2023 | 2.000 | 2.080 | 1.970 | 2.010 | 2.010 | 7,116,000 |
| 07 Dec 2023 | 2.060 | 2.060 | 1.870 | 1.980 | 1.980 | 10,518,000 |
| 06 Dec 2023 | 2.100 | 2.130 | 2.050 | 2.060 | 2.060 | 10,057,492 |
| 05 Dec 2023 | 2.130 | 2.250 | 2.070 | 2.070 | 2.070 | 15,218,000 |
| 04 Dec 2023 | 2.150 | 2.200 | 2.070 | 2.100 | 2.100 | 12,542,000 |
| 01 Dec 2023 | 2.120 | 2.210 | 2.110 | 2.180 | 2.180 | 3,728,000 |
| 30 Nov 2023 | 2.120 | 2.170 | 2.060 | 2.130 | 2.130 | 7,190,500 |
| 29 Nov 2023 | 2.150 | 2.170 | 2.120 | 2.140 | 2.140 | 2,856,000 |
| 28 Nov 2023 | 2.200 | 2.200 | 2.110 | 2.150 | 2.150 | 7,252,000 |
| 27 Nov 2023 | 2.130 | 2.180 | 2.020 | 2.180 | 2.180 | 8,605,760 |
| 24 Nov 2023 | 2.140 | 2.140 | 2.070 | 2.120 | 2.120 | 1,884,000 |
| 23 Nov 2023 | 2.110 | 2.150 | 2.050 | 2.130 | 2.130 | 2,992,000 |
| 22 Nov 2023 | 2.100 | 2.120 | 2.000 | 2.100 | 2.100 | 4,706,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.