Frontier Services Group Limited (HKG:0500)
Hong Kong · Delayed Price · Currency is HKD 0.0980
+0.0020 (2.08%)
Aug 1, 2025, 3:58 PM HKT
Frontier Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 1,022,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.73% | 3,579,000 |
| Jul 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,880,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 2,662,480 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 3,141,000 |
| Jul 25, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 15,167,000 |
| Jul 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.37% | 4,406,188 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 1,656,658 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 100,000 |
| Jul 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 315,000 |
| Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 701,000 |
| Jul 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 65,000 |
| Jul 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.15% | 485,941 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.12% | 1,859,000 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 99,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.04% | 216,200 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 603,000 |
| Jul 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 2,769,282 |
| Jul 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 657,094 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 4.60% | 749,000 |
| Jul 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 1,284,000 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.33% | 3,407,094 |
| Jul 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 468,882 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.30% | 728,000 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 5,371,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 4,099,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 5,465,753 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 201,018 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,000 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 1,172,471 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 1,866,000 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.13% | 2,483,588 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 51,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 132,000 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 368,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 169,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 374,188 |
| Jun 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 1,335,000 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.26% | 7,267,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 101,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 3,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 54,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | 116,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 86,000 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 112,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,000 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 2,235 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 4,941 |
| May 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.17% | 442,094 |