Frontier Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.320	0.320	0.315	0.315	0.315	40,000
2023-02-03	0.320	0.330	0.310	0.315	0.315	109,000
2023-02-02	0.325	0.325	0.315	0.320	0.320	403,000
2023-02-01	0.330	0.330	0.320	0.325	0.325	202,000
2023-01-31	0.325	0.330	0.325	0.330	0.330	83,000
2023-01-30	0.330	0.335	0.325	0.325	0.325	171,000
2023-01-27	0.335	0.335	0.325	0.330	0.330	335,000
2023-01-26	0.325	0.340	0.320	0.340	0.340	1,276,000
2023-01-20	0.320	0.325	0.320	0.325	0.325	53,000
2023-01-19	0.330	0.330	0.320	0.320	0.320	166,000
2023-01-18	0.340	0.340	0.320	0.340	0.340	253,000
2023-01-16	0.330	0.340	0.320	0.340	0.340	56,000
2023-01-13	0.320	0.320	0.320	0.320	0.320	172,000
2023-01-12	0.335	0.345	0.320	0.320	0.320	106,000
2023-01-11	0.320	0.330	0.310	0.330	0.330	213,000
2023-01-09	0.345	0.345	0.320	0.345	0.345	679,775
2023-01-06	0.340	0.340	0.320	0.330	0.330	62,000
2023-01-05	0.340	0.340	0.320	0.320	0.320	149,000
2023-01-03	0.315	0.340	0.315	0.340	0.340	77,000
2022-12-30	0.325	0.330	0.310	0.330	0.330	171,000
2022-12-29	0.320	0.320	0.315	0.315	0.315	6,000
2022-12-28	0.325	0.330	0.325	0.330	0.330	20,035
2022-12-23	0.330	0.330	0.315	0.330	0.330	126,000
2022-12-22	0.345	0.345	0.320	0.330	0.330	114,000
2022-12-21	0.345	0.345	0.310	0.345	0.345	158,470
2022-12-20	0.335	0.350	0.315	0.320	0.320	161,000
2022-12-19	0.340	0.340	0.340	0.340	0.340	3,000
2022-12-16	0.325	0.335	0.325	0.335	0.335	30,000
2022-12-15	0.355	0.355	0.310	0.325	0.325	84,000
2022-12-14	0.350	0.350	0.340	0.340	0.340	147,000
2022-12-13	0.340	0.350	0.340	0.350	0.350	1,032,470
2022-12-12	0.400	0.400	0.350	0.350	0.350	233,677
2022-12-09	0.360	0.360	0.350	0.350	0.350	542,000
2022-12-08	0.350	0.365	0.315	0.335	0.335	166,000
2022-12-07	0.330	0.350	0.320	0.350	0.350	116,000
2022-12-05	0.330	0.330	0.315	0.325	0.325	540,000
2022-12-02	0.315	0.335	0.310	0.335	0.335	51,040
2022-12-01	0.325	0.350	0.325	0.350	0.350	168,000
2022-11-30	0.315	0.350	0.315	0.340	0.340	34,941
2022-11-29	0.325	0.330	0.320	0.330	0.330	21,282
2022-11-28	0.325	0.335	0.325	0.335	0.335	12,000
2022-11-25	0.355	0.355	0.330	0.330	0.330	25,000
2022-11-24	0.310	0.370	0.310	0.320	0.320	377,000
2022-11-23	0.345	0.345	0.290	0.305	0.305	12,000
2022-11-22	0.355	0.355	0.310	0.345	0.345	3,000
2022-11-21	0.360	0.360	0.310	0.335	0.335	126,470
2022-11-18	0.320	0.380	0.320	0.380	0.380	20,000
2022-11-17	0.320	0.320	0.285	0.320	0.320	6,000
2022-11-16	0.300	0.330	0.300	0.320	0.320	129,000
2022-11-15	0.320	0.330	0.300	0.315	0.315	570,000
2022-11-14	0.300	0.330	0.300	0.320	0.320	278,000
2022-11-08	0.285	0.360	0.285	0.360	0.360	54,475
2022-11-07	0.310	0.330	0.300	0.310	0.310	60,646
2022-11-04	0.310	0.310	0.275	0.300	0.300	287,000
2022-11-03	0.270	0.305	0.250	0.305	0.305	708,471
2022-11-01	0.300	0.300	0.280	0.300	0.300	470
2022-10-31	0.270	0.310	0.270	0.310	0.310	45,000
2022-10-28	0.335	0.335	0.280	0.300	0.300	471,000
2022-10-27	0.305	0.315	0.305	0.315	0.315	88,188
2022-10-26	0.335	0.335	0.335	0.335	0.335	9,470

← NewerPage 15 of 19 · 1,137 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.