Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.770	0.770	0.770	0.770	0.770	9,000
2024-01-09	0.780	0.780	0.760	0.780	0.780	31,000
2024-01-04	0.780	0.780	0.780	0.780	0.780	5,100
2024-01-02	0.780	0.780	0.750	0.750	0.750	39,600
2023-12-29	0.770	0.780	0.740	0.780	0.780	37,900
2023-12-28	0.740	0.780	0.740	0.780	0.780	11,600
2023-12-27	0.790	0.850	0.780	0.780	0.780	95,900
2023-12-22	0.780	0.800	0.730	0.750	0.750	23,100
2023-12-21	0.750	0.780	0.720	0.740	0.740	417,600
2023-12-20	0.790	0.790	0.770	0.780	0.780	15,500
2023-12-19	0.800	0.800	0.800	0.800	0.800	11,200
2023-12-18	0.800	0.850	0.800	0.800	0.800	13,600
2023-12-15	0.800	0.840	0.780	0.810	0.810	3,700
2023-12-14	0.800	0.840	0.790	0.840	0.840	8,300
2023-12-13	0.800	0.840	0.780	0.800	0.800	35,900
2023-12-12	0.840	0.840	0.800	0.820	0.820	12,700
2023-12-11	0.860	0.860	0.800	0.850	0.850	41,800
2023-12-08	0.790	0.890	0.790	0.870	0.870	60,100
2023-12-07	0.840	0.840	0.790	0.790	0.790	500
2023-12-06	0.770	0.820	0.770	0.820	0.820	31,800
2023-12-05	0.800	0.820	0.800	0.820	0.820	400
2023-12-04	0.810	0.850	0.810	0.850	0.850	4,200
2023-11-30	0.760	0.800	0.760	0.800	0.800	1,700
2023-11-29	0.830	0.830	0.800	0.810	0.810	60,100
2023-11-27	0.800	0.850	0.800	0.850	0.850	6,500
2023-11-24	0.800	0.860	0.800	0.800	0.800	4,300
2023-11-23	0.820	0.880	0.820	0.850	0.850	27,000
2023-11-21	0.820	0.910	0.800	0.880	0.880	5,100
2023-11-20	0.930	0.930	0.800	0.820	0.820	93,600
2023-11-17	0.790	0.900	0.780	0.830	0.830	32,700
2023-11-16	0.830	0.880	0.830	0.830	0.830	2,400
2023-11-15	0.840	0.840	0.830	0.830	0.830	10,700
2023-11-14	0.850	0.890	0.800	0.850	0.850	28,100
2023-11-10	0.860	0.860	0.860	0.860	0.860	50,100
2023-11-07	0.820	0.870	0.800	0.870	0.870	600
2023-11-06	0.770	0.860	0.770	0.820	0.820	22,100
2023-11-03	0.770	0.820	0.770	0.800	0.800	41,800
2023-10-31	0.850	0.860	0.850	0.850	0.850	62,200
2023-10-30	0.740	0.850	0.740	0.830	0.830	110,100
2023-10-25	0.770	0.820	0.770	0.820	0.820	5,500
2023-10-24	0.800	0.820	0.800	0.800	0.800	21,400
2023-10-20	0.750	0.820	0.750	0.820	0.820	20,400
2023-10-19	0.800	0.800	0.800	0.800	0.800	10,300
2023-10-17	0.840	0.840	0.800	0.800	0.800	25,800
2023-10-16	0.820	0.820	0.780	0.800	0.800	700
2023-10-13	0.900	0.900	0.780	0.780	0.780	110,500
2023-10-12	0.960	0.960	0.790	0.800	0.800	47,300
2023-10-11	0.830	0.850	0.810	0.850	0.850	20,400
2023-10-10	0.800	0.800	0.800	0.800	0.800	46,500
2023-10-06	0.790	0.830	0.790	0.800	0.800	13,000
2023-10-04	0.900	0.900	0.810	0.840	0.840	9,800
2023-10-03	0.830	0.830	0.800	0.800	0.800	48,600
2023-09-29	0.820	0.920	0.820	0.890	0.890	1,400
2023-09-28	1.000	1.000	0.810	0.830	0.830	32,700
2023-09-27	0.800	0.920	0.770	0.920	0.920	87,500
2023-09-26	0.830	0.890	0.800	0.850	0.850	15,600
2023-09-25	0.790	0.810	0.780	0.810	0.810	4,400
2023-09-22	0.790	0.830	0.790	0.800	0.800	16,300
2023-09-21	0.820	0.840	0.800	0.830	0.830	30,300
2023-09-20	0.880	0.950	0.800	0.830	0.830	27,200

← NewerPage 11 of 19 · 1,103 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.