Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.810	0.810	0.810	0.810	0.810	1,000
2025-10-28	0.810	0.820	0.810	0.820	0.820	6,900
2025-10-27	0.800	0.800	0.800	0.800	0.800	0
2025-10-24	0.770	0.810	0.770	0.800	0.800	35,500
2025-10-23	0.820	0.820	0.820	0.820	0.820	0
2025-10-22	0.820	0.820	0.820	0.820	0.820	12,000
2025-10-21	0.810	0.830	0.800	0.800	0.800	129,400
2025-10-20	0.820	0.820	0.810	0.820	0.820	101,000
2025-10-17	0.840	0.850	0.830	0.830	0.830	86,000
2025-10-16	0.860	0.870	0.840	0.870	0.870	29,000
2025-10-15	0.830	0.870	0.830	0.830	0.830	141,100
2025-10-14	0.830	0.850	0.830	0.830	0.830	117,800
2025-10-13	0.830	0.870	0.820	0.850	0.850	150,300
2025-10-10	0.880	0.880	0.880	0.880	0.880	0
2025-10-09	0.870	0.900	0.870	0.880	0.880	52,000
2025-10-08	0.850	0.890	0.830	0.870	0.870	138,000
2025-10-06	0.880	0.880	0.880	0.880	0.880	0
2025-10-03	0.860	0.900	0.860	0.900	0.900	24,000
2025-10-02	0.840	0.900	0.840	0.900	0.900	156,000
2025-09-30	0.850	0.860	0.840	0.850	0.850	35,000
2025-09-29	0.850	0.850	0.850	0.850	0.850	4,000
2025-09-26	0.840	0.850	0.830	0.840	0.840	100
2025-09-25	0.830	0.900	0.830	0.840	0.840	363,100
2025-09-24	0.820	0.860	0.820	0.860	0.860	288,000
2025-09-23	0.820	0.820	0.810	0.820	0.820	36,000
2025-09-22	0.850	0.850	0.840	0.850	0.850	36,200
2025-09-19	0.880	0.890	0.860	0.870	0.870	90,000
2025-09-18	0.900	0.900	0.850	0.850	0.850	168,900
2025-09-17	0.900	0.900	0.850	0.860	0.860	349,500
2025-09-16	0.850	0.850	0.850	0.850	0.850	16,000
2025-09-15	0.870	0.870	0.870	0.870	0.870	186,500
2025-09-12	0.870	0.870	0.840	0.870	0.870	59,500
2025-09-11	0.860	0.890	0.860	0.870	0.870	75,400
2025-09-10	0.850	0.890	0.840	0.890	0.890	51,800
2025-09-09	0.830	0.860	0.830	0.860	0.860	21,000
2025-09-08	0.930	0.930	0.840	0.850	0.850	34,500
2025-09-05	0.830	0.870	0.830	0.870	0.870	63,000
2025-09-04	0.850	0.870	0.820	0.870	0.870	91,000
2025-09-03	0.840	0.880	0.840	0.860	0.860	15,200
2025-09-02	0.840	0.840	0.840	0.840	0.840	16,000
2025-09-01	0.890	0.890	0.810	0.880	0.880	53,000
2025-08-29	0.900	0.900	0.840	0.870	0.870	90,000
2025-08-28	0.880	0.880	0.810	0.870	0.870	27,000
2025-08-27	0.810	0.880	0.810	0.880	0.880	21,000
2025-08-26	0.790	0.850	0.790	0.850	0.850	55,400
2025-08-25	0.760	0.820	0.760	0.820	0.820	96,300
2025-08-22	0.770	0.790	0.750	0.770	0.770	84,400
2025-08-21	0.800	0.820	0.770	0.800	0.800	88,200
2025-08-20	0.810	0.810	0.790	0.810	0.810	36,000
2025-08-19	0.820	0.840	0.800	0.820	0.820	116,400
2025-08-18	0.910	0.910	0.820	0.850	0.850	158,000
2025-08-15	0.830	0.880	0.830	0.880	0.880	160,000
2025-08-14	0.890	0.890	0.890	0.890	0.890	0
2025-08-13	0.820	0.890	0.820	0.890	0.890	84,000
2025-08-12	0.840	0.850	0.820	0.850	0.850	282,000
2025-08-11	0.910	0.980	0.810	0.850	0.850	75,000
2025-08-08	0.850	0.920	0.850	0.910	0.910	165,200
2025-08-07	0.830	0.870	0.830	0.870	0.870	68,000
2025-08-06	0.840	0.880	0.820	0.880	0.880	142,200
2025-08-05	0.830	0.890	0.830	0.880	0.880	75,000

← NewerPage 5 of 19 · 1,102 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.