Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.870	0.870	0.860	0.860	0.860	27,800
2022-08-22	0.860	0.890	0.860	0.890	0.890	53,000
2022-08-19	0.870	0.890	0.860	0.890	0.890	20,800
2022-08-18	0.860	0.890	0.860	0.890	0.890	32,900
2022-08-17	0.880	0.910	0.860	0.860	0.860	30,100
2022-08-16	0.910	0.910	0.860	0.910	0.910	22,800
2022-08-12	0.940	0.940	0.870	0.920	0.920	34,900
2022-08-11	0.890	0.950	0.890	0.900	0.900	5,500
2022-08-10	0.870	0.890	0.870	0.870	0.870	48,100
2022-08-09	0.850	0.870	0.850	0.870	0.870	5,000
2022-08-08	0.850	0.870	0.850	0.870	0.870	14,500
2022-08-05	0.880	0.880	0.880	0.880	0.880	6,800
2022-08-04	0.850	0.890	0.850	0.890	0.890	23,400
2022-08-03	0.900	0.900	0.900	0.900	0.900	8,600
2022-08-02	0.960	0.960	0.860	0.900	0.900	60,300
2022-08-01	0.890	0.890	0.880	0.880	0.880	6,200
2022-07-29	0.880	0.890	0.880	0.890	0.890	11,300
2022-07-28	0.900	0.900	0.900	0.900	0.900	17,000
2022-07-27	0.880	0.950	0.880	0.950	0.950	61,900
2022-07-26	0.890	0.890	0.890	0.890	0.890	2,300
2022-07-25	0.860	0.880	0.860	0.880	0.880	3,100
2022-07-22	0.920	0.920	0.880	0.890	0.890	59,100
2022-07-21	0.920	0.920	0.920	0.920	0.920	300
2022-07-20	0.880	0.920	0.850	0.920	0.920	237,900
2022-07-19	0.930	0.930	0.880	0.910	0.910	8,501
2022-07-18	0.860	0.930	0.850	0.910	0.910	22,400
2022-07-15	0.930	0.930	0.860	0.920	0.920	64,500
2022-07-14	0.920	0.920	0.850	0.850	0.850	65,300
2022-07-13	1.000	1.000	0.880	0.900	0.900	381,600
2022-07-12	0.960	0.990	0.920	0.920	0.920	132,500
2022-07-11	0.980	1.060	0.920	0.980	0.980	180,400
2022-07-08	0.990	1.050	0.990	0.990	0.990	34,600
2022-07-07	0.990	1.070	0.970	1.060	1.060	22,100
2022-07-05	1.040	1.060	0.960	1.060	1.060	55,146
2022-07-04	1.010	1.010	0.990	1.000	1.000	86,100
2022-06-30	1.060	1.080	1.020	1.020	1.020	65,600
2022-06-29	1.070	1.080	1.040	1.060	1.060	44,000
2022-06-28	1.080	1.080	1.070	1.070	1.070	22,900
2022-06-27	1.060	1.060	1.030	1.060	1.060	23,500
2022-06-24	1.060	1.060	1.010	1.030	1.030	154,900
2022-06-23	1.060	1.080	1.020	1.060	1.060	169,200
2022-06-22	1.070	1.080	1.010	1.060	1.060	154,800
2022-06-21	1.020	1.080	1.020	1.070	1.070	69,200
2022-06-20	1.100	1.100	1.040	1.080	1.080	104,900
2022-06-17	0.980	1.200	0.980	1.130	1.130	435,500
2022-06-16	0.970	0.990	0.930	0.980	0.980	95,700
2022-06-15	0.980	0.980	0.950	0.970	0.970	119,400
2022-06-14	0.970	1.030	0.970	0.980	0.980	8,100
2022-06-13	1.000	1.050	0.970	0.970	0.970	5,700
2022-06-10	1.040	1.090	1.040	1.050	1.050	31,700
2022-06-09	1.050	1.050	0.980	1.040	1.040	154,300
2022-06-08	0.970	1.090	0.970	1.050	1.050	30,000
2022-06-07	1.000	1.000	0.920	0.970	0.970	31,000
2022-06-02	1.000	1.000	1.000	1.000	1.000	14,600
2022-06-01	0.940	1.080	0.930	1.000	1.000	10,400
2022-05-31	0.980	0.980	0.980	0.980	0.980	26,900
2022-05-30	0.930	0.940	0.930	0.940	0.940	500
2022-05-27	0.990	0.990	0.920	0.980	0.980	19,100
2022-05-26	0.930	0.960	0.930	0.960	0.960	3,700
2022-05-25	0.920	0.960	0.920	0.920	0.920	4,600

← NewerPage 16 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.