Frontier Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.320	0.335	0.305	0.335	0.335	117,000
2022-10-24	0.340	0.340	0.340	0.340	0.340	20,000
2022-10-21	0.340	0.345	0.310	0.345	0.345	88,000
2022-10-20	0.325	0.345	0.320	0.340	0.340	204,706
2022-10-19	0.330	0.345	0.330	0.345	0.345	3,882
2022-10-18	0.330	0.345	0.315	0.345	0.345	670,000
2022-10-17	0.340	0.355	0.340	0.345	0.345	35,282
2022-10-14	0.325	0.345	0.325	0.340	0.340	105,941
2022-10-13	0.335	0.345	0.330	0.345	0.345	47,000
2022-10-11	0.350	0.350	0.350	0.350	0.350	14,000
2022-10-10	0.340	0.390	0.335	0.350	0.350	274,788
2022-10-07	0.440	0.440	0.335	0.385	0.385	22,000
2022-10-06	0.340	0.375	0.340	0.375	0.375	28,000
2022-10-05	0.385	0.385	0.385	0.385	0.385	45,000
2022-10-03	0.375	0.375	0.375	0.375	0.375	2,000
2022-09-30	0.390	0.390	0.335	0.380	0.380	8,941
2022-09-28	0.365	0.390	0.305	0.390	0.390	83,000
2022-09-27	0.345	0.350	0.320	0.350	0.350	67,883
2022-09-26	0.355	0.355	0.310	0.350	0.350	51,000
2022-09-23	0.370	0.395	0.340	0.355	0.355	1,581,706
2022-09-22	0.395	0.395	0.365	0.395	0.395	282
2022-09-21	0.380	0.395	0.380	0.395	0.395	262,056
2022-09-20	0.370	0.400	0.360	0.395	0.395	9,000
2022-09-19	0.405	0.405	0.380	0.400	0.400	258,000
2022-09-16	0.415	0.415	0.380	0.410	0.410	3,000
2022-09-15	0.400	0.415	0.400	0.415	0.415	26,000
2022-09-14	0.395	0.405	0.395	0.405	0.405	10,000
2022-09-13	0.395	0.415	0.390	0.410	0.410	25,883
2022-09-09	0.400	0.420	0.400	0.420	0.420	76,000
2022-09-08	0.420	0.420	0.420	0.420	0.420	3,000
2022-09-07	0.410	0.425	0.390	0.420	0.420	36,000
2022-09-06	0.420	0.420	0.395	0.410	0.410	13,000
2022-09-05	0.400	0.420	0.400	0.410	0.410	41,000
2022-09-02	0.410	0.420	0.410	0.420	0.420	62,000
2022-09-01	0.410	0.425	0.410	0.425	0.425	4,376
2022-08-31	0.415	0.435	0.415	0.430	0.430	36,000
2022-08-30	0.440	0.440	0.420	0.435	0.435	674,000
2022-08-29	0.485	0.485	0.480	0.480	0.480	8,188
2022-08-26	0.450	0.465	0.430	0.460	0.460	84,000
2022-08-22	0.490	0.490	0.480	0.480	0.480	8,000
2022-08-19	0.490	0.490	0.475	0.475	0.475	7,000
2022-08-18	0.470	0.470	0.440	0.470	0.470	470
2022-08-17	0.450	0.470	0.450	0.470	0.470	32,000
2022-08-16	0.495	0.495	0.475	0.475	0.475	5,000
2022-08-12	0.500	0.500	0.450	0.470	0.470	78,941
2022-08-11	0.450	0.470	0.450	0.470	0.470	114,000
2022-08-09	0.450	0.475	0.450	0.475	0.475	14,000
2022-08-08	0.480	0.480	0.450	0.480	0.480	104,530
2022-08-05	0.495	0.495	0.450	0.480	0.480	129,282
2022-08-04	0.485	0.490	0.475	0.475	0.475	100,000
2022-08-02	0.435	0.480	0.435	0.470	0.470	882,142
2022-08-01	0.510	0.510	0.435	0.460	0.460	53,000
2022-07-29	0.435	0.495	0.435	0.490	0.490	3,470
2022-07-28	0.475	0.475	0.465	0.465	0.465	11,000
2022-07-27	0.495	0.495	0.480	0.480	0.480	7,377
2022-07-26	0.475	0.475	0.435	0.475	0.475	188
2022-07-25	0.480	0.485	0.480	0.480	0.480	94
2022-07-22	0.485	0.500	0.470	0.470	0.470	20,000
2022-07-21	0.460	0.460	0.435	0.455	0.455	33,000
2022-07-20	0.425	0.450	0.420	0.450	0.450	354,000

← NewerPage 16 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.