Frontier Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.500	0.500	0.500	0.500	0.500	1,000
2022-04-14	0.490	0.520	0.465	0.510	0.510	256,000
2022-04-13	0.490	0.490	0.480	0.480	0.480	203,000
2022-04-12	0.500	0.500	0.490	0.490	0.490	123,000
2022-04-11	0.530	0.530	0.495	0.500	0.500	636,000
2022-04-08	0.550	0.550	0.540	0.540	0.540	25,000
2022-04-06	0.550	0.550	0.550	0.550	0.550	40,000
2022-04-04	0.570	0.570	0.520	0.560	0.560	101,942
2022-03-31	0.550	0.580	0.550	0.570	0.570	246,090
2022-03-30	0.540	0.540	0.540	0.540	0.540	41,000
2022-03-29	0.560	0.560	0.540	0.540	0.540	53,000
2022-03-28	0.530	0.540	0.520	0.540	0.540	54,700
2022-03-25	0.550	0.550	0.540	0.550	0.550	81,000
2022-03-24	0.590	0.590	0.550	0.580	0.580	144,941
2022-03-23	0.580	0.580	0.580	0.580	0.580	21,000
2022-03-22	0.540	0.550	0.540	0.550	0.550	21,000
2022-03-21	0.550	0.560	0.540	0.560	0.560	37,000
2022-03-18	0.510	0.580	0.510	0.560	0.560	63,282
2022-03-17	0.490	0.590	0.490	0.590	0.590	1,394,000
2022-03-16	0.530	0.530	0.470	0.520	0.520	10,293,000
2022-03-15	0.480	0.480	0.470	0.470	0.470	225,000
2022-03-14	0.570	0.570	0.500	0.500	0.500	8,599,000
2022-03-11	0.530	0.580	0.520	0.570	0.570	343,000
2022-03-10	0.490	0.590	0.460	0.590	0.590	685,000
2022-03-09	0.550	0.550	0.450	0.475	0.475	535,000
2022-03-08	0.510	0.530	0.480	0.510	0.510	240,000
2022-03-07	0.530	0.530	0.530	0.530	0.530	122,000
2022-03-04	0.530	0.540	0.530	0.540	0.540	5,000
2022-03-03	0.550	0.580	0.520	0.550	0.550	482,000
2022-03-02	0.590	0.590	0.520	0.530	0.530	523,000
2022-03-01	0.580	0.590	0.570	0.570	0.570	220,000
2022-02-28	0.590	0.590	0.590	0.590	0.590	89,470
2022-02-25	0.600	0.600	0.600	0.600	0.600	2,094
2022-02-24	0.620	0.620	0.580	0.580	0.580	1,148,000
2022-02-23	0.600	0.620	0.600	0.600	0.600	36,000
2022-02-22	0.630	0.630	0.590	0.590	0.590	224,000
2022-02-21	0.650	0.660	0.620	0.630	0.630	4,695,000
2022-02-18	0.650	0.660	0.650	0.650	0.650	594,000
2022-02-17	0.660	0.660	0.650	0.650	0.650	1,074,882
2022-02-16	0.660	0.670	0.650	0.660	0.660	53,188
2022-02-15	0.670	0.670	0.650	0.650	0.650	44,000
2022-02-14	0.650	0.670	0.650	0.670	0.670	1,230,000
2022-02-11	0.670	0.680	0.660	0.660	0.660	970,000
2022-02-10	0.660	0.680	0.650	0.670	0.670	656,000
2022-02-09	0.690	0.720	0.670	0.670	0.670	1,264,000
2022-02-08	0.670	0.700	0.650	0.690	0.690	830,000
2022-02-07	0.680	0.710	0.670	0.690	0.690	140,000
2022-02-04	0.720	0.720	0.680	0.700	0.700	216,000
2022-01-31	0.700	0.700	0.670	0.700	0.700	61,000
2022-01-28	0.700	0.700	0.660	0.680	0.680	390,853
2022-01-27	0.750	0.750	0.670	0.700	0.700	210,000
2022-01-26	0.700	0.710	0.680	0.710	0.710	349,000
2022-01-25	0.710	0.710	0.670	0.680	0.680	1,641,000
2022-01-24	0.730	0.750	0.720	0.720	0.720	819,000
2022-01-21	0.790	0.790	0.730	0.730	0.730	3,923,188
2022-01-20	0.800	0.800	0.740	0.770	0.770	1,796,000
2022-01-19	0.800	0.850	0.770	0.790	0.790	10,564,000
2022-01-18	0.770	0.770	0.680	0.700	0.700	2,051,470
2022-01-17	0.740	0.790	0.670	0.740	0.740	199,076,000
2022-01-14	0.610	0.650	0.610	0.650	0.650	275,000

← NewerPage 18 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.