Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.930	0.930	0.900	0.920	0.920	100,000
2022-05-23	0.960	0.960	0.960	0.960	0.960	1,100
2022-05-20	0.930	0.960	0.930	0.960	0.960	26,500
2022-05-19	1.090	1.090	0.960	0.960	0.960	8,100
2022-05-18	0.920	1.000	0.920	0.970	0.970	26,500
2022-05-17	1.020	1.020	0.930	0.970	0.970	30,700
2022-05-16	0.930	0.930	0.910	0.910	0.910	6,000
2022-05-13	0.940	0.970	0.940	0.950	0.950	34,600
2022-05-12	0.950	0.950	0.940	0.940	0.940	30,000
2022-05-11	0.910	0.950	0.910	0.950	0.950	3,500
2022-05-10	0.950	1.050	0.930	1.000	1.000	23,600
2022-05-06	1.040	1.040	0.970	0.970	0.970	77,800
2022-05-05	1.080	1.080	1.040	1.040	1.040	25,000
2022-05-04	1.140	1.140	0.980	1.080	1.080	134,200
2022-05-03	0.980	1.140	0.980	1.010	1.010	208,700
2022-04-29	1.020	1.250	0.990	1.040	1.040	1,619,500
2022-04-28	0.870	0.960	0.870	0.910	0.910	3,400
2022-04-26	0.870	0.870	0.820	0.870	0.870	1,400
2022-04-25	0.820	0.870	0.820	0.870	0.870	1,100
2022-04-22	0.890	0.890	0.890	0.890	0.890	7,000
2022-04-21	0.850	0.890	0.850	0.890	0.890	32,600
2022-04-20	0.890	0.900	0.860	0.860	0.860	11,500
2022-04-19	0.930	0.930	0.930	0.930	0.930	32,200
2022-04-14	0.910	0.930	0.910	0.930	0.930	74,500
2022-04-13	0.900	0.910	0.900	0.910	0.910	1,000
2022-04-12	0.910	0.910	0.900	0.900	0.900	36,200
2022-04-11	0.850	0.900	0.840	0.900	0.900	70,700
2022-04-08	0.920	0.920	0.860	0.900	0.900	101,100
2022-04-07	0.940	0.950	0.890	0.920	0.920	21,500
2022-04-06	0.860	0.880	0.850	0.850	0.850	30,000
2022-04-04	0.850	0.850	0.850	0.850	0.850	1,100
2022-04-01	0.900	0.900	0.840	0.860	0.860	3,100
2022-03-31	0.850	0.880	0.830	0.880	0.880	86,810
2022-03-30	0.830	0.860	0.830	0.850	0.850	29,600
2022-03-29	0.910	0.910	0.870	0.870	0.870	54,900
2022-03-28	0.840	0.880	0.830	0.850	0.850	134,000
2022-03-25	0.990	0.990	0.880	0.890	0.890	305,600
2022-03-24	0.940	0.990	0.880	0.920	0.920	124,000
2022-03-23	0.870	0.990	0.870	0.940	0.940	192,300
2022-03-22	0.850	0.880	0.850	0.870	0.870	99,600
2022-03-21	0.910	0.910	0.850	0.850	0.850	330,100
2022-03-18	0.920	0.920	0.880	0.910	0.910	9,299
2022-03-17	0.920	0.950	0.920	0.920	0.920	206,100
2022-03-16	0.810	0.910	0.810	0.910	0.910	129,300
2022-03-15	0.850	0.950	0.810	0.900	0.900	149,500
2022-03-14	1.060	1.060	0.840	0.890	0.890	287,500
2022-03-11	1.020	1.020	0.970	0.980	0.980	51,500
2022-03-10	1.030	1.030	1.030	1.030	1.030	10,000
2022-03-09	1.040	1.070	0.970	1.060	1.060	347,900
2022-03-08	1.100	1.100	1.060	1.060	1.060	55,200
2022-03-07	1.050	1.100	1.050	1.100	1.100	39,000
2022-03-04	1.100	1.120	1.050	1.110	1.110	55,000
2022-03-03	1.080	1.150	1.080	1.090	1.090	19,600
2022-03-02	1.080	1.120	1.080	1.100	1.100	22,400
2022-03-01	1.130	1.150	1.110	1.120	1.120	26,700
2022-02-28	1.130	1.150	1.120	1.140	1.140	14,100
2022-02-25	1.110	1.150	1.110	1.150	1.150	40,300
2022-02-24	1.110	1.190	1.080	1.110	1.110	18,500
2022-02-23	1.140	1.180	1.130	1.180	1.180	447,100
2022-02-22	1.140	1.150	1.120	1.120	1.120	70,000

← NewerPage 17 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.