Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.920	0.920	0.900	0.920	0.920	600
2023-06-09	0.920	0.920	0.860	0.900	0.900	1,800
2023-06-08	0.890	0.960	0.890	0.900	0.900	30,900
2023-06-07	0.990	0.990	0.910	0.910	0.910	11,298
2023-06-06	0.880	0.900	0.880	0.900	0.900	1,800
2023-06-05	0.900	0.950	0.870	0.950	0.950	172,200
2023-06-01	0.810	0.930	0.810	0.900	0.900	183,200
2023-05-31	0.810	0.820	0.810	0.820	0.820	4,400
2023-05-30	0.760	0.800	0.760	0.800	0.800	18,500
2023-05-29	0.850	0.850	0.760	0.760	0.760	15,900
2023-05-24	0.850	0.850	0.850	0.850	0.850	2,100
2023-05-23	0.820	0.900	0.820	0.870	0.870	59,200
2023-05-22	0.780	0.810	0.780	0.810	0.810	24,800
2023-05-19	0.800	0.800	0.760	0.760	0.760	10,000
2023-05-18	0.780	0.800	0.730	0.800	0.800	196,400
2023-05-17	0.860	0.870	0.770	0.770	0.770	392,400
2023-05-16	0.900	0.900	0.880	0.880	0.880	80,300
2023-05-15	0.880	0.890	0.880	0.880	0.880	88,600
2023-05-12	0.890	0.900	0.890	0.900	0.900	1,100
2023-05-11	0.880	0.900	0.880	0.890	0.890	52,400
2023-05-10	0.900	0.910	0.880	0.900	0.900	44,300
2023-05-09	0.920	0.920	0.900	0.900	0.900	120,200
2023-05-08	0.960	0.960	0.920	0.920	0.920	21,400
2023-05-04	0.960	0.990	0.960	0.990	0.990	1,600
2023-05-03	0.970	0.970	0.960	0.970	0.970	11,600
2023-05-02	0.930	0.970	0.920	0.970	0.970	9,100
2023-04-28	1.000	1.000	0.970	1.000	1.000	10,400
2023-04-27	1.000	1.010	0.960	1.000	1.000	51,100
2023-04-26	1.000	1.000	0.990	1.000	1.000	56,300
2023-04-25	1.060	1.060	1.040	1.040	1.040	100
2023-04-24	0.970	1.070	0.960	1.070	1.070	25,700
2023-04-21	0.990	0.990	0.980	0.990	0.990	1,800
2023-04-20	1.000	1.040	0.970	1.030	1.030	86,700
2023-04-19	0.990	1.050	0.990	1.050	1.050	44,300
2023-04-18	0.990	1.080	0.980	1.050	1.050	96,100
2023-04-17	1.010	1.070	1.000	1.050	1.050	147,400
2023-04-14	1.050	1.140	1.020	1.060	1.060	185,700
2023-04-13	1.000	1.210	1.000	1.050	1.050	1,117,600
2023-04-12	0.900	1.240	0.880	0.990	0.990	551,148
2023-04-11	0.910	0.910	0.860	0.870	0.870	120,600
2023-04-06	0.920	0.920	0.860	0.910	0.910	26,200
2023-04-04	0.880	0.920	0.880	0.920	0.920	16,500
2023-03-31	0.930	0.950	0.900	0.950	0.950	1,300
2023-03-30	0.970	1.010	0.970	0.970	0.970	22,700
2023-03-29	1.000	1.050	0.970	0.970	0.970	10,100
2023-03-27	0.940	0.940	0.940	0.940	0.940	22,400
2023-03-24	1.010	1.010	0.920	0.940	0.940	8,500
2023-03-22	1.000	1.000	0.940	0.950	0.950	93,500
2023-03-21	0.930	0.950	0.910	0.940	0.940	44,800
2023-03-20	0.950	0.950	0.900	0.910	0.910	149,300
2023-03-17	1.000	1.000	0.950	0.970	0.970	308,800
2023-03-16	1.070	1.070	1.060	1.060	1.060	59,100
2023-03-15	1.050	1.060	1.040	1.060	1.060	23,100
2023-03-14	1.130	1.130	1.020	1.030	1.030	98,900
2023-03-13	1.120	1.140	1.120	1.130	1.130	57,700
2023-03-10	1.210	1.270	1.120	1.170	1.170	311,300
2023-03-09	1.100	1.140	1.100	1.120	1.120	30,400
2023-03-08	1.220	1.240	1.130	1.140	1.140	239,100
2023-03-07	1.160	1.200	1.150	1.160	1.160	75,611
2023-03-06	1.160	1.220	1.160	1.210	1.210	120,100

← NewerPage 13 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.