Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.810	0.860	0.810	0.810	0.810	59,300
2023-09-18	0.900	0.900	0.840	0.890	0.890	900
2023-09-14	0.900	0.900	0.840	0.900	0.900	45,900
2023-09-13	0.970	0.970	0.930	0.930	0.930	100
2023-09-12	0.980	0.980	0.850	0.860	0.860	146,200
2023-09-11	0.900	1.100	0.900	0.900	0.900	12,400
2023-09-07	0.900	0.900	0.860	0.900	0.900	12,200
2023-09-06	0.950	0.950	0.820	0.860	0.860	49,300
2023-09-05	0.840	0.910	0.830	0.840	0.840	47,600
2023-09-04	0.830	0.950	0.830	0.840	0.840	25,600
2023-08-31	0.870	0.870	0.870	0.870	0.870	6,400
2023-08-30	0.870	0.930	0.850	0.860	0.860	20,800
2023-08-29	0.790	1.000	0.790	0.940	0.940	288,700
2023-08-28	0.850	0.850	0.850	0.850	0.850	5,100
2023-08-25	0.840	0.850	0.790	0.850	0.850	200
2023-08-24	0.860	0.870	0.840	0.840	0.840	65,800
2023-08-23	0.820	0.970	0.820	0.900	0.900	31,200
2023-08-22	0.860	0.860	0.850	0.850	0.850	16,100
2023-08-21	0.860	0.860	0.860	0.860	0.860	19,400
2023-08-18	0.880	0.890	0.860	0.860	0.860	21,400
2023-08-15	0.880	0.890	0.880	0.890	0.890	18,300
2023-08-14	0.900	0.900	0.900	0.900	0.900	27,200
2023-08-09	0.930	0.930	0.930	0.930	0.930	8,300
2023-08-08	0.910	0.910	0.900	0.900	0.900	32,400
2023-08-07	0.900	0.910	0.880	0.910	0.910	9,500
2023-08-04	0.920	0.920	0.920	0.920	0.920	24,400
2023-08-02	0.950	0.960	0.900	0.920	0.920	87,400
2023-08-01	0.960	0.980	0.930	0.960	0.960	90,400
2023-07-31	0.990	1.010	0.990	1.010	1.010	11,700
2023-07-28	0.970	0.980	0.970	0.980	0.980	31,500
2023-07-27	1.100	1.100	0.930	1.010	1.010	161,600
2023-07-26	0.980	1.000	0.970	1.000	1.000	3,100
2023-07-25	0.970	0.990	0.970	0.990	0.990	30,300
2023-07-24	0.990	1.000	0.990	1.000	1.000	22,400
2023-07-21	0.990	1.000	0.960	0.990	0.990	7,300
2023-07-20	1.030	1.030	1.000	1.020	1.020	3,700
2023-07-19	1.000	1.060	1.000	1.020	1.020	16,300
2023-07-18	0.960	1.050	0.960	1.050	1.050	32,600
2023-07-14	1.050	1.060	1.040	1.040	1.040	900
2023-07-13	1.040	1.120	1.040	1.090	1.090	124,200
2023-07-12	1.000	1.100	0.970	1.040	1.040	146,500
2023-07-11	0.950	1.100	0.930	1.020	1.020	498,000
2023-07-07	1.020	1.020	0.940	0.950	0.950	83,484
2023-07-06	0.990	1.020	0.950	0.950	0.950	180,700
2023-07-05	0.920	1.000	0.920	1.000	1.000	81,800
2023-07-04	0.920	1.020	0.900	0.960	0.960	281,800
2023-07-03	0.990	1.000	0.890	0.920	0.920	101,600
2023-06-30	0.970	1.000	0.880	0.890	0.890	100,400
2023-06-29	0.980	0.980	0.900	0.900	0.900	1,200
2023-06-28	0.890	0.890	0.880	0.880	0.880	30,300
2023-06-27	0.890	0.890	0.890	0.890	0.890	20,300
2023-06-26	0.930	1.000	0.880	0.880	0.880	201,100
2023-06-23	0.830	0.880	0.830	0.880	0.880	32,200
2023-06-21	1.010	1.010	0.900	0.900	0.900	135,500
2023-06-20	0.830	0.980	0.830	0.910	0.910	21,700
2023-06-19	0.910	0.910	0.910	0.910	0.910	5,200
2023-06-16	0.890	0.920	0.890	0.910	0.910	20,100
2023-06-15	0.910	0.910	0.890	0.890	0.890	1,100
2023-06-14	0.850	1.000	0.850	0.950	0.950	385,000
2023-06-13	0.850	0.900	0.830	0.850	0.850	57,200

← NewerPage 12 of 19 · 1,098 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.