Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.160	1.220	1.160	1.170	1.170	43,100
2023-03-02	1.180	1.230	1.180	1.180	1.180	63,500
2023-03-01	1.170	1.250	1.160	1.180	1.180	148,500
2023-02-28	1.180	1.240	1.160	1.160	1.160	28,200
2023-02-27	1.200	1.210	1.200	1.200	1.200	73,200
2023-02-24	1.250	1.270	1.180	1.190	1.190	119,800
2023-02-23	1.260	1.280	1.180	1.250	1.250	222,200
2023-02-22	1.150	1.250	1.120	1.250	1.250	361,500
2023-02-21	1.190	1.250	1.120	1.150	1.150	182,800
2023-02-20	1.160	1.280	1.150	1.180	1.180	418,000
2023-02-17	1.160	1.170	1.150	1.160	1.160	74,600
2023-02-16	1.210	1.270	1.160	1.180	1.180	406,100
2023-02-15	1.160	1.230	1.150	1.210	1.210	257,500
2023-02-14	1.130	1.280	1.130	1.230	1.230	539,100
2023-02-13	1.130	1.180	1.130	1.140	1.140	193,200
2023-02-10	1.250	1.250	1.170	1.180	1.180	226,900
2023-02-09	1.210	1.300	1.140	1.270	1.270	819,200
2023-02-08	1.330	1.350	1.230	1.250	1.250	911,500
2023-02-07	1.480	1.480	1.290	1.340	1.340	1,537,700
2023-02-06	1.400	1.630	1.370	1.470	1.470	1,760,500
2023-02-03	1.480	1.680	1.350	1.430	1.430	4,645,400
2023-02-02	0.920	1.880	0.900	1.580	1.580	20,363,699
2023-02-01	0.770	0.910	0.770	0.900	0.900	554,300
2023-01-31	0.860	0.860	0.780	0.780	0.780	137,400
2023-01-30	0.800	0.810	0.760	0.770	0.770	94,800
2023-01-27	0.790	0.810	0.790	0.800	0.800	109,100
2023-01-26	0.780	0.810	0.750	0.790	0.790	51,200
2023-01-20	0.770	0.790	0.770	0.780	0.780	50,600
2023-01-19	0.860	0.860	0.800	0.810	0.810	69,100
2023-01-18	0.750	0.870	0.710	0.830	0.830	193,800
2023-01-17	0.730	0.730	0.730	0.730	0.730	12,800
2023-01-16	0.770	0.770	0.740	0.740	0.740	20,400
2023-01-13	0.730	0.770	0.730	0.730	0.730	60,700
2023-01-12	0.770	0.770	0.730	0.730	0.730	2,900
2023-01-11	0.790	0.790	0.750	0.750	0.750	47,200
2023-01-10	0.710	0.770	0.710	0.770	0.770	40,200
2023-01-09	0.780	0.780	0.730	0.780	0.780	81,300
2023-01-06	0.770	0.770	0.730	0.730	0.730	28,400
2023-01-05	0.750	0.800	0.720	0.780	0.780	56,000
2023-01-04	0.690	0.750	0.690	0.720	0.720	32,300
2023-01-03	0.700	0.750	0.690	0.750	0.750	129,200
2022-12-30	0.750	0.750	0.750	0.750	0.750	2,700
2022-12-29	0.750	0.810	0.750	0.750	0.750	71,900
2022-12-28	0.770	0.810	0.760	0.760	0.760	18,800
2022-12-21	0.810	0.850	0.810	0.840	0.840	201,000
2022-12-20	0.830	0.840	0.760	0.830	0.830	17,000
2022-12-19	0.750	0.760	0.750	0.760	0.760	4,400
2022-12-16	0.750	0.800	0.750	0.800	0.800	68,200
2022-12-13	0.750	0.850	0.750	0.840	0.840	60,500
2022-12-12	0.850	0.850	0.760	0.760	0.760	73,100
2022-12-09	0.770	0.830	0.770	0.820	0.820	36,700
2022-12-08	0.780	0.880	0.760	0.790	0.790	202,500
2022-12-07	0.830	0.850	0.800	0.800	0.800	17,100
2022-12-05	0.830	0.850	0.810	0.810	0.810	53,000
2022-12-02	0.700	0.850	0.700	0.830	0.830	5,000
2022-12-01	0.810	0.820	0.810	0.810	0.810	25,200
2022-11-30	0.810	0.810	0.810	0.810	0.810	10,200
2022-11-25	0.760	0.900	0.760	0.890	0.890	7,400
2022-11-24	0.880	0.890	0.880	0.880	0.880	12,300
2022-11-23	0.830	0.890	0.810	0.880	0.880	13,400

← NewerPage 14 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.