Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.810	0.810	0.810	0.810	0.810	6,900
2024-05-16	0.810	0.870	0.780	0.810	0.810	100
2024-05-13	0.810	0.810	0.810	0.810	0.810	10,000
2024-05-08	0.810	0.880	0.810	0.810	0.810	3,000
2024-05-06	0.850	0.850	0.810	0.810	0.810	18,000
2024-05-03	0.800	0.900	0.790	0.850	0.850	63,200
2024-05-02	0.800	0.800	0.800	0.800	0.800	22,100
2024-04-26	0.750	0.850	0.750	0.850	0.850	56,000
2024-04-25	0.780	0.780	0.780	0.780	0.780	21,000
2024-04-24	0.780	0.780	0.780	0.780	0.780	4,000
2024-04-22	0.870	0.870	0.800	0.800	0.800	18,000
2024-04-19	0.750	0.760	0.750	0.760	0.760	30,000
2024-04-12	0.780	0.820	0.780	0.820	0.820	60,400
2024-04-11	0.900	0.900	0.820	0.820	0.820	57,000
2024-04-10	0.740	0.800	0.740	0.800	0.800	33,300
2024-04-09	0.740	0.740	0.740	0.740	0.740	4,000
2024-04-08	0.800	0.800	0.710	0.740	0.740	35,000
2024-04-05	0.760	0.790	0.750	0.790	0.790	62,000
2024-04-03	0.720	0.770	0.720	0.730	0.730	120,000
2024-04-02	0.740	0.770	0.740	0.770	0.770	10,800
2024-03-28	0.760	0.960	0.760	0.960	0.960	70,100
2024-03-27	0.830	0.830	0.800	0.800	0.800	52,000
2024-03-26	0.830	0.950	0.780	0.830	0.830	2,000
2024-03-22	0.810	0.830	0.800	0.830	0.830	36,500
2024-03-21	0.900	0.900	0.820	0.820	0.820	108,000
2024-03-20	1.060	1.060	0.860	0.880	0.880	66,000
2024-03-19	0.910	0.960	0.900	0.900	0.900	102,000
2024-03-18	1.020	1.020	0.940	0.960	0.960	181,000
2024-03-15	1.070	1.070	0.940	1.070	1.070	500
2024-03-14	0.980	1.110	0.980	1.080	1.080	140,000
2024-03-13	1.160	1.180	1.020	1.020	1.020	581,078
2024-03-12	0.900	1.180	0.900	1.090	1.090	2,446,700
2024-03-11	0.830	0.920	0.790	0.890	0.890	407,400
2024-03-08	0.760	0.790	0.760	0.790	0.790	13,000
2024-03-07	0.700	0.810	0.700	0.810	0.810	59,300
2024-03-06	0.710	0.810	0.700	0.730	0.730	82,800
2024-03-05	0.730	0.730	0.680	0.700	0.700	69,000
2024-03-01	0.760	0.760	0.750	0.750	0.750	18,000
2024-02-28	0.780	0.790	0.780	0.790	0.790	14,000
2024-02-27	0.780	0.850	0.780	0.780	0.780	86,500
2024-02-23	0.800	0.800	0.800	0.800	0.800	30,000
2024-02-22	0.820	0.820	0.820	0.820	0.820	13,000
2024-02-21	0.820	0.820	0.820	0.820	0.820	5,500
2024-02-16	0.850	0.850	0.800	0.800	0.800	44,300
2024-02-15	0.850	0.850	0.850	0.850	0.850	3,000
2024-02-14	0.820	0.820	0.560	0.820	0.820	2,000
2024-02-06	0.830	0.890	0.690	0.830	0.830	500
2024-02-01	0.830	0.830	0.830	0.830	0.830	4,200
2024-01-31	0.830	0.830	0.800	0.830	0.830	1,300
2024-01-30	0.830	0.860	0.830	0.830	0.830	12,000
2024-01-29	0.710	0.850	0.630	0.820	0.820	83,300
2024-01-25	0.670	0.700	0.670	0.700	0.700	33,000
2024-01-24	0.630	0.640	0.630	0.640	0.640	18,000
2024-01-23	0.610	0.610	0.610	0.610	0.610	4,000
2024-01-22	0.630	0.680	0.630	0.680	0.680	38,000
2024-01-19	0.660	0.740	0.650	0.720	0.720	12,000
2024-01-17	0.700	0.700	0.700	0.700	0.700	12,000
2024-01-16	0.730	0.730	0.700	0.700	0.700	12,000
2024-01-11	0.750	0.750	0.750	0.750	0.750	15,000
2024-01-10	0.770	0.770	0.770	0.770	0.770	9,000

← NewerPage 10 of 19 · 1,102 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.