Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.780	0.950	0.780	0.830	0.830	33,000
2025-01-20	0.760	0.780	0.710	0.780	0.780	51,000
2025-01-17	0.770	0.770	0.770	0.770	0.770	6,000
2025-01-16	0.750	0.750	0.750	0.750	0.750	3,000
2025-01-15	0.790	0.790	0.750	0.750	0.750	23,200
2025-01-14	0.720	0.750	0.720	0.750	0.750	2,271,000
2025-01-13	0.650	0.680	0.650	0.680	0.680	4,600
2025-01-10	0.710	0.720	0.700	0.710	0.710	75,000
2025-01-09	0.750	0.750	0.750	0.750	0.750	15,000
2025-01-03	0.750	0.770	0.720	0.770	0.770	122,000
2025-01-02	0.800	0.800	0.730	0.800	0.800	12,000
2024-12-31	0.730	0.810	0.710	0.810	0.810	38,000
2024-12-30	0.800	0.920	0.800	0.850	0.850	255,000
2024-12-27	0.680	0.820	0.680	0.800	0.800	305,000
2024-12-24	0.650	0.670	0.600	0.650	0.650	200
2024-12-20	0.650	0.680	0.610	0.650	0.650	1,000
2024-12-19	0.650	0.650	0.650	0.650	0.650	17,000
2024-12-17	0.660	0.660	0.650	0.650	0.650	69,300
2024-12-16	0.670	0.680	0.660	0.680	0.680	10,800
2024-12-10	0.690	0.690	0.690	0.690	0.690	5,800
2024-12-06	0.670	0.680	0.670	0.680	0.680	18,000
2024-12-05	0.690	0.880	0.660	0.690	0.690	3,000
2024-12-04	0.620	0.690	0.620	0.690	0.690	17,300
2024-12-03	0.700	0.720	0.700	0.720	0.720	4,200
2024-11-27	0.760	0.950	0.710	0.760	0.760	1,000
2024-11-22	0.760	0.880	0.720	0.760	0.760	1,500
2024-11-21	0.760	0.760	0.760	0.760	0.760	15,000
2024-11-20	0.750	0.750	0.750	0.750	0.750	3,000
2024-11-19	0.710	0.740	0.710	0.740	0.740	22,000
2024-11-18	0.760	0.760	0.760	0.760	0.760	39,500
2024-11-15	0.710	0.720	0.710	0.720	0.720	12,000
2024-11-14	0.780	0.780	0.780	0.780	0.780	43,000
2024-11-13	0.740	0.740	0.740	0.740	0.740	21,000
2024-11-12	0.720	0.740	0.720	0.740	0.740	18,000
2024-11-11	0.740	0.740	0.740	0.740	0.740	24,000
2024-11-08	0.690	0.790	0.690	0.790	0.790	9,000
2024-11-06	0.770	0.790	0.770	0.780	0.780	60,400
2024-11-05	0.790	0.790	0.790	0.790	0.790	9,000
2024-11-04	0.780	0.780	0.780	0.780	0.780	80,000
2024-11-01	0.840	0.840	0.830	0.830	0.830	51,800
2024-10-31	0.850	0.850	0.840	0.840	0.840	33,000
2024-10-30	0.800	0.850	0.800	0.850	0.850	14,000
2024-10-29	0.800	0.990	0.760	0.800	0.800	700
2024-10-28	0.800	0.810	0.780	0.800	0.800	33,600
2024-10-22	0.810	1.040	0.770	0.810	0.810	100
2024-10-21	0.810	0.980	0.770	0.810	0.810	100
2024-10-18	0.810	0.810	0.810	0.810	0.810	24,000
2024-10-15	0.810	0.960	0.770	0.810	0.810	500
2024-10-10	0.810	0.810	0.780	0.800	0.800	48,200
2024-10-09	0.780	0.810	0.780	0.810	0.810	98,000
2024-10-08	1.040	1.040	0.820	0.880	0.880	333,200
2024-10-07	0.900	1.090	0.880	1.030	1.030	519,700
2024-10-04	0.800	0.870	0.800	0.870	0.870	43,400
2024-10-03	0.830	0.850	0.820	0.840	0.840	212,100
2024-10-02	0.750	0.860	0.750	0.850	0.850	571,300
2024-09-30	0.730	0.790	0.720	0.790	0.790	75,300
2024-09-27	0.730	0.770	0.700	0.730	0.730	107,900
2024-09-26	0.660	0.700	0.660	0.700	0.700	123,200
2024-09-25	0.660	0.660	0.660	0.660	0.660	24,200
2024-09-20	0.680	0.680	0.650	0.660	0.660	20,000

← NewerPage 8 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.