Frontier Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.430	0.450	0.430	0.450	0.450	49,470
2022-07-18	0.465	0.465	0.435	0.440	0.440	144,000
2022-07-15	0.470	0.475	0.440	0.465	0.465	21,753
2022-07-14	0.465	0.470	0.440	0.470	0.470	5,508
2022-07-13	0.470	0.470	0.440	0.465	0.465	4,000
2022-07-12	0.485	0.485	0.440	0.450	0.450	125,000
2022-07-11	0.445	0.480	0.445	0.470	0.470	8,948
2022-07-08	0.450	0.485	0.450	0.485	0.485	11,000
2022-07-07	0.475	0.475	0.475	0.475	0.475	2,000
2022-07-06	0.485	0.485	0.430	0.455	0.455	180,282
2022-07-05	0.485	0.485	0.435	0.475	0.475	4,455
2022-07-04	0.430	0.490	0.430	0.470	0.470	7,941
2022-06-30	0.440	0.460	0.440	0.460	0.460	50,000
2022-06-29	0.450	0.465	0.445	0.465	0.465	302,000
2022-06-28	0.450	0.480	0.415	0.480	0.480	411,941
2022-06-27	0.450	0.450	0.420	0.440	0.440	295,000
2022-06-24	0.445	0.450	0.420	0.430	0.430	198,000
2022-06-23	0.480	0.480	0.425	0.435	0.435	376,000
2022-06-22	0.400	0.430	0.400	0.430	0.430	160,000
2022-06-21	0.410	0.415	0.405	0.415	0.415	271,882
2022-06-20	0.385	0.425	0.385	0.425	0.425	274,500
2022-06-17	0.390	0.410	0.380	0.400	0.400	819,000
2022-06-16	0.405	0.405	0.395	0.405	0.405	42,000
2022-06-15	0.405	0.415	0.405	0.415	0.415	7,000
2022-06-14	0.410	0.410	0.390	0.405	0.405	114,000
2022-06-13	0.405	0.425	0.405	0.425	0.425	18,000
2022-06-10	0.420	0.420	0.420	0.420	0.420	30,000
2022-06-09	0.410	0.440	0.390	0.435	0.435	237,000
2022-06-08	0.405	0.410	0.405	0.410	0.410	71,000
2022-06-07	0.395	0.400	0.395	0.400	0.400	337,000
2022-06-06	0.400	0.410	0.390	0.400	0.400	121,000
2022-06-02	0.420	0.420	0.390	0.415	0.415	199,000
2022-05-31	0.430	0.430	0.400	0.420	0.420	263,000
2022-05-30	0.435	0.435	0.405	0.410	0.410	911,000
2022-05-27	0.475	0.475	0.405	0.405	0.405	2,570,000
2022-05-26	0.410	0.410	0.380	0.400	0.400	3,050,000
2022-05-25	0.410	0.415	0.400	0.410	0.410	1,617,000
2022-05-24	0.420	0.420	0.410	0.410	0.410	1,446,000
2022-05-23	0.425	0.435	0.425	0.435	0.435	52,000
2022-05-20	0.430	0.440	0.420	0.435	0.435	1,848,000
2022-05-19	0.435	0.440	0.430	0.440	0.440	1,615,094
2022-05-18	0.440	0.450	0.435	0.445	0.445	2,016,000
2022-05-17	0.455	0.470	0.430	0.440	0.440	215,000
2022-05-16	0.440	0.450	0.430	0.450	0.450	1,463,000
2022-05-13	0.440	0.465	0.420	0.465	0.465	125,000
2022-05-12	0.455	0.455	0.440	0.440	0.440	2,051,000
2022-05-11	0.460	0.460	0.440	0.450	0.450	1,872,000
2022-05-10	0.455	0.460	0.440	0.450	0.450	331,282
2022-05-06	0.470	0.470	0.455	0.460	0.460	1,080,000
2022-05-05	0.485	0.485	0.465	0.470	0.470	1,521,900
2022-05-04	0.465	0.495	0.460	0.485	0.485	1,677,060
2022-05-03	0.485	0.485	0.440	0.465	0.465	1,813,000
2022-04-29	0.490	0.495	0.475	0.480	0.480	71,282
2022-04-28	0.475	0.480	0.460	0.480	0.480	103,000
2022-04-27	0.465	0.480	0.460	0.475	0.475	1,641,000
2022-04-26	0.470	0.480	0.460	0.480	0.480	1,022,000
2022-04-25	0.500	0.500	0.500	0.500	0.500	5,000
2022-04-22	0.470	0.490	0.470	0.490	0.490	691,000
2022-04-21	0.490	0.520	0.480	0.490	0.490	1,736,000
2022-04-20	0.500	0.530	0.490	0.490	0.490	71,753

← NewerPage 17 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.