Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.840	0.840	0.830	0.830	0.830	2,000
2022-11-21	0.840	0.850	0.840	0.850	0.850	2,400
2022-11-18	0.800	0.920	0.800	0.840	0.840	75,400
2022-11-17	0.770	0.800	0.750	0.800	0.800	188,000
2022-11-16	0.770	0.770	0.740	0.750	0.750	28,800
2022-11-15	0.730	0.750	0.710	0.720	0.720	14,900
2022-11-14	0.610	0.740	0.610	0.730	0.730	27,500
2022-11-11	0.660	0.660	0.660	0.660	0.660	400
2022-11-10	0.740	0.740	0.650	0.650	0.650	9,000
2022-11-09	0.610	0.650	0.610	0.650	0.650	10,400
2022-11-07	0.750	0.750	0.630	0.680	0.680	15,300
2022-11-04	0.730	0.750	0.730	0.750	0.750	16,100
2022-11-03	0.590	0.730	0.590	0.730	0.730	200
2022-11-02	0.600	0.640	0.600	0.640	0.640	100
2022-11-01	0.600	0.700	0.600	0.700	0.700	53,000
2022-10-28	0.700	0.700	0.680	0.700	0.700	60,300
2022-10-27	0.680	0.700	0.580	0.620	0.620	2,300
2022-10-26	0.570	0.680	0.570	0.680	0.680	108,300
2022-10-25	0.750	0.750	0.550	0.650	0.650	604,900
2022-10-24	0.650	0.700	0.650	0.670	0.670	36,100
2022-10-21	0.700	0.700	0.650	0.700	0.700	44,600
2022-10-20	0.690	0.730	0.650	0.730	0.730	38,900
2022-10-19	0.720	0.720	0.700	0.700	0.700	100
2022-10-18	0.760	0.760	0.650	0.680	0.680	11,600
2022-10-17	0.640	0.680	0.640	0.680	0.680	19,600
2022-10-14	0.650	0.650	0.650	0.650	0.650	3,100
2022-10-13	0.650	0.680	0.650	0.670	0.670	55,500
2022-10-12	0.650	0.700	0.640	0.690	0.690	107,700
2022-10-11	0.640	0.690	0.630	0.690	0.690	247,500
2022-10-10	0.700	0.700	0.610	0.630	0.630	27,400
2022-10-07	0.650	0.700	0.640	0.640	0.640	158,000
2022-10-06	0.670	0.700	0.640	0.640	0.640	58,200
2022-10-05	0.640	0.710	0.630	0.690	0.690	162,200
2022-10-03	0.630	0.650	0.630	0.640	0.640	10,700
2022-09-30	0.690	0.690	0.630	0.690	0.690	87,700
2022-09-29	0.810	0.810	0.670	0.670	0.670	106,800
2022-09-28	0.830	0.830	0.720	0.760	0.760	126,800
2022-09-27	0.850	0.850	0.780	0.810	0.810	15,800
2022-09-26	0.850	0.850	0.790	0.800	0.800	2,700
2022-09-23	0.820	0.870	0.820	0.830	0.830	13,300
2022-09-22	0.850	0.880	0.820	0.830	0.830	142,600
2022-09-21	0.940	0.940	0.850	0.880	0.880	9,900
2022-09-20	0.850	0.850	0.850	0.850	0.850	10,000
2022-09-19	0.860	0.860	0.860	0.860	0.860	30,100
2022-09-16	0.850	0.860	0.850	0.860	0.860	900
2022-09-15	0.850	0.930	0.830	0.920	0.920	202,400
2022-09-14	0.860	0.860	0.850	0.850	0.850	14,600
2022-09-13	0.860	0.900	0.850	0.850	0.850	40,800
2022-09-09	0.980	0.980	0.850	0.870	0.870	53,900
2022-09-08	0.870	0.980	0.850	0.980	0.980	37,100
2022-09-06	0.840	0.870	0.840	0.870	0.870	7,500
2022-09-05	0.870	0.880	0.850	0.870	0.870	10,100
2022-09-02	0.870	0.920	0.850	0.880	0.880	127,200
2022-09-01	0.860	0.860	0.850	0.850	0.850	6,700
2022-08-31	0.870	0.890	0.850	0.870	0.870	78,800
2022-08-30	0.870	0.870	0.850	0.870	0.870	14,800
2022-08-29	0.850	0.870	0.850	0.870	0.870	22,600
2022-08-26	0.850	0.880	0.850	0.880	0.880	50,300
2022-08-25	0.850	0.870	0.850	0.870	0.870	57,000
2022-08-24	0.870	0.870	0.870	0.870	0.870	200

← NewerPage 15 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.