Forgame Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	0.650	0.660	0.600	0.660	0.660	241,500
2024-09-13	0.700	0.740	0.640	0.700	0.700	1,000
2024-09-11	0.700	0.700	0.700	0.700	0.700	18,100
2024-09-10	0.680	0.700	0.680	0.700	0.700	16,000
2024-09-09	0.660	0.700	0.640	0.700	0.700	51,200
2024-09-05	0.660	0.690	0.630	0.630	0.630	316,800
2024-09-04	0.700	0.700	0.700	0.700	0.700	61,000
2024-09-03	0.700	0.700	0.700	0.700	0.700	10,000
2024-08-30	0.760	0.760	0.750	0.750	0.750	81,000
2024-08-29	0.660	0.680	0.660	0.670	0.670	150,500
2024-08-26	0.690	0.690	0.690	0.690	0.690	69,000
2024-08-23	0.690	0.690	0.690	0.690	0.690	142,000
2024-08-21	0.690	0.710	0.690	0.710	0.710	43,000
2024-08-20	0.730	0.790	0.730	0.730	0.730	200
2024-08-16	0.730	0.730	0.730	0.730	0.730	20,000
2024-08-15	0.720	0.730	0.720	0.730	0.730	49,000
2024-08-08	0.700	0.700	0.700	0.700	0.700	63,000
2024-08-07	0.710	0.710	0.710	0.710	0.710	13,000
2024-08-06	0.700	0.700	0.700	0.700	0.700	48,000
2024-08-05	0.730	0.730	0.700	0.730	0.730	200
2024-08-02	0.720	0.740	0.720	0.730	0.730	69,600
2024-08-01	0.700	0.700	0.700	0.700	0.700	212,300
2024-07-31	0.750	0.750	0.700	0.740	0.740	132,000
2024-07-30	0.770	0.790	0.750	0.770	0.770	500
2024-07-25	0.770	0.770	0.770	0.770	0.770	4,500
2024-07-24	0.790	0.830	0.770	0.790	0.790	20,400
2024-07-23	0.770	0.790	0.770	0.790	0.790	6,000
2024-07-22	0.770	0.790	0.770	0.790	0.790	24,000
2024-07-18	0.770	0.770	0.770	0.770	0.770	12,500
2024-07-16	0.770	0.770	0.770	0.770	0.770	5,000
2024-07-12	0.800	0.800	0.800	0.800	0.800	12,000
2024-07-10	0.790	0.790	0.790	0.790	0.790	40,600
2024-07-09	0.770	0.770	0.770	0.770	0.770	89,700
2024-07-08	0.790	0.790	0.780	0.780	0.780	35,000
2024-07-05	0.770	0.770	0.770	0.770	0.770	24,000
2024-07-04	0.780	0.780	0.780	0.780	0.780	13,900
2024-07-03	0.770	0.780	0.770	0.780	0.780	12,000
2024-06-28	0.810	0.810	0.770	0.780	0.780	16,000
2024-06-27	0.820	0.870	0.780	0.820	0.820	200
2024-06-26	0.820	0.820	0.820	0.820	0.820	31,000
2024-06-24	0.760	0.780	0.760	0.780	0.780	6,300
2024-06-21	0.780	0.800	0.770	0.790	0.790	40,100
2024-06-20	0.870	0.870	0.770	0.870	0.870	1,000
2024-06-19	0.870	0.950	0.770	0.870	0.870	600
2024-06-17	0.890	0.890	0.880	0.880	0.880	71,400
2024-06-14	0.860	0.860	0.850	0.850	0.850	27,200
2024-06-13	0.810	0.810	0.800	0.810	0.810	41,000
2024-06-12	0.760	0.760	0.760	0.760	0.760	4,000
2024-06-11	0.790	0.790	0.790	0.790	0.790	39,000
2024-06-07	0.790	0.800	0.790	0.800	0.800	31,400
2024-06-06	0.820	0.820	0.790	0.790	0.790	47,000
2024-06-05	0.830	0.830	0.820	0.820	0.820	20,100
2024-06-04	0.830	0.830	0.780	0.830	0.830	100
2024-05-31	0.780	0.830	0.760	0.830	0.830	126,000
2024-05-30	0.860	0.860	0.840	0.840	0.840	138,900
2024-05-29	0.800	0.800	0.770	0.770	0.770	50,200
2024-05-28	0.800	0.840	0.790	0.800	0.800	2,000
2024-05-27	0.790	0.900	0.750	0.800	0.800	151,300
2024-05-22	0.790	0.790	0.790	0.790	0.790	22,700
2024-05-21	0.810	0.810	0.790	0.790	0.790	6,500

← NewerPage 9 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.