Frontier Services Group Limited (HKG:0500)
Hong Kong · Delayed Price · Currency is HKD 0.0670
-0.0010 (-1.47%)
Sep 25, 2026, 3:33 PM HKT
Frontier Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.47% | 106,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 1,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 262,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 736,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 465,000 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 106,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 4,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 147,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 128,000 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 118,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 11,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 5,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.63% | 371,470 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.58% | 13,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 217,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 502,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 71,000 |
| Aug 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 106,412 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.22% | 165,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 3,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 55,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 2,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.22% | 623,000 |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.06% | 100,471 |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 299,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 1,076,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 397,364 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 1,214,471 |
| Aug 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 560,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.82% | 461,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.68% | 1,091,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.82% | 2,705,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 31,000 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 29,530 |
| Aug 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.47% | 385,000 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 1,338,000 |
| Jul 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 126,188 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 282 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | 2,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 9,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 228,471 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 288,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 202,000 |