Frontier Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.670	0.680	0.620	0.620	0.620	88,000
2022-01-12	0.660	0.660	0.650	0.650	0.650	2,000
2022-01-11	0.670	0.680	0.630	0.660	0.660	4,000
2022-01-10	0.660	0.660	0.650	0.660	0.660	40,000
2022-01-07	0.680	0.680	0.630	0.670	0.670	12,000
2022-01-06	0.620	0.720	0.580	0.670	0.670	781,800
2022-01-05	0.600	0.620	0.600	0.620	0.620	11,000
2022-01-04	0.600	0.620	0.600	0.620	0.620	2,658
2022-01-03	0.590	0.620	0.590	0.620	0.620	11,000
2021-12-31	0.620	0.640	0.590	0.620	0.620	27,000
2021-12-30	0.650	0.650	0.590	0.620	0.620	38,000
2021-12-29	0.590	0.620	0.580	0.620	0.620	60,094
2021-12-28	0.580	0.640	0.580	0.620	0.620	81,284
2021-12-24	0.650	0.650	0.580	0.620	0.620	23,471
2021-12-23	0.650	0.650	0.610	0.610	0.610	5,260
2021-12-22	0.620	0.650	0.600	0.600	0.600	144,000
2021-12-21	0.620	0.650	0.580	0.630	0.630	61,000
2021-12-20	0.590	0.590	0.590	0.590	0.590	20,000
2021-12-17	0.580	0.600	0.580	0.590	0.590	133,000
2021-12-16	0.560	0.590	0.560	0.580	0.580	289,997
2021-12-15	0.610	0.610	0.570	0.600	0.600	626,000
2021-12-14	0.620	0.620	0.600	0.620	0.620	342,000
2021-12-10	0.670	0.670	0.630	0.630	0.630	128,000
2021-12-09	0.660	0.670	0.630	0.670	0.670	179,000
2021-12-08	0.640	0.660	0.640	0.660	0.660	51,000
2021-12-07	0.660	0.670	0.650	0.650	0.650	83,000
2021-12-06	0.670	0.670	0.630	0.650	0.650	327,000
2021-12-03	0.700	0.750	0.660	0.660	0.660	3,627,000
2021-12-02	0.630	0.770	0.600	0.720	0.720	1,365,188
2021-12-01	0.590	0.620	0.590	0.620	0.620	67,000
2021-11-30	0.620	0.660	0.600	0.620	0.620	770,000
2021-11-29	0.660	0.660	0.640	0.660	0.660	516,000
2021-11-26	0.620	0.720	0.620	0.720	0.720	598,000
2021-11-25	0.560	0.680	0.550	0.680	0.680	1,354,840
2021-11-24	0.590	0.590	0.590	0.590	0.590	50,000
2021-11-23	0.560	0.600	0.550	0.590	0.590	150,000
2021-11-22	0.590	0.590	0.580	0.580	0.580	149,000
2021-11-19	0.570	0.600	0.560	0.590	0.590	178,941
2021-11-18	0.680	0.680	0.540	0.570	0.570	3,201,294
2021-11-17	0.680	0.680	0.680	0.680	0.680	2,000
2021-11-16	0.670	0.680	0.670	0.680	0.680	14,000
2021-11-15	0.680	0.680	0.680	0.680	0.680	5,000
2021-11-12	0.660	0.680	0.660	0.660	0.660	125,000
2021-11-11	0.660	0.660	0.640	0.660	0.660	304,500
2021-11-10	0.660	0.670	0.660	0.670	0.670	24,000
2021-11-09	0.670	0.690	0.670	0.690	0.690	250,000
2021-11-08	0.650	0.690	0.650	0.670	0.670	35,753
2021-11-05	0.670	0.680	0.640	0.650	0.650	199,329
2021-11-04	0.660	0.670	0.640	0.660	0.660	441,000
2021-11-03	0.690	0.690	0.690	0.690	0.690	5,000
2021-11-02	0.690	0.700	0.680	0.690	0.690	170,000
2021-11-01	0.690	0.690	0.650	0.690	0.690	267,000
2021-10-29	0.720	0.720	0.710	0.710	0.710	3,000
2021-10-28	0.690	0.700	0.690	0.700	0.700	224,000
2021-10-27	0.690	0.690	0.670	0.690	0.690	224,882
2021-10-26	0.690	0.700	0.680	0.700	0.700	64,000
2021-10-25	0.700	0.700	0.680	0.700	0.700	207,000
2021-10-22	0.750	0.770	0.690	0.700	0.700	750,000
2021-10-21	0.770	0.770	0.700	0.740	0.740	282,000
2021-10-20	0.750	0.770	0.750	0.770	0.770	299,470

← NewerPage 19 of 20 · 1,142 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.