Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 1.390
-0.080 (-5.44%)
Aug 22, 2025, 3:41 PM HKT
Frontage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.41 | 1.49 | 1.38 | 1.43 | 1.43 | -2.72% | 638,000 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | -2.00% | 352,000 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | -2.60% | 210,000 |
| Aug 19, 2025 | 1.54 | 1.59 | 1.45 | 1.54 | 1.54 | - | 792,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 570,000 |
| Aug 15, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 260,000 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 192,000 |
| Aug 13, 2025 | 1.53 | 1.62 | 1.51 | 1.56 | 1.56 | 1.96% | 706,000 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 210,000 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 718,000 |
| Aug 8, 2025 | 1.51 | 1.59 | 1.49 | 1.58 | 1.58 | 4.64% | 376,000 |
| Aug 7, 2025 | 1.64 | 1.64 | 1.50 | 1.51 | 1.51 | -4.43% | 468,000 |
| Aug 6, 2025 | 1.55 | 1.61 | 1.48 | 1.58 | 1.58 | 3.95% | 296,000 |
| Aug 5, 2025 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | 4.11% | 224,000 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 162,000 |
| Aug 1, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 2.04% | 326,000 |
| Jul 31, 2025 | 1.60 | 1.68 | 1.45 | 1.47 | 1.47 | -11.45% | 1,270,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -6.21% | 1,844,000 |
| Jul 29, 2025 | 1.70 | 1.79 | 1.68 | 1.77 | 1.77 | 4.12% | 1,028,000 |
| Jul 28, 2025 | 1.59 | 1.87 | 1.59 | 1.70 | 1.70 | 10.39% | 4,096,456 |
| Jul 25, 2025 | 1.64 | 1.72 | 1.52 | 1.54 | 1.54 | -5.52% | 474,000 |
| Jul 24, 2025 | 1.60 | 1.70 | 1.50 | 1.63 | 1.63 | 1.87% | 892,000 |
| Jul 23, 2025 | 1.49 | 1.74 | 1.47 | 1.60 | 1.60 | 15.94% | 2,772,000 |
| Jul 22, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 2.22% | 826,000 |
| Jul 21, 2025 | 1.49 | 1.53 | 1.35 | 1.35 | 1.35 | -9.40% | 856,000 |
| Jul 18, 2025 | 1.33 | 1.50 | 1.33 | 1.49 | 1.49 | 13.74% | 2,138,097 |
| Jul 17, 2025 | 1.22 | 1.37 | 1.22 | 1.31 | 1.31 | 11.02% | 1,170,000 |
| Jul 16, 2025 | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | -0.84% | 970,000 |
| Jul 15, 2025 | 1.14 | 1.20 | 1.09 | 1.19 | 1.19 | 8.18% | 580,000 |
| Jul 14, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | - | 186,000 |
| Jul 11, 2025 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | 1.85% | 1,776,000 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 196,000 |
| Jul 9, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 156,000 |
| Jul 8, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 248,000 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 122,000 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | - | 124,000 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | - | 380,000 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | 0.93% | 702,000 |
| Jun 30, 2025 | 1.08 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 396,000 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | 178,000 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | -5.04% | 1,344,000 |
| Jun 25, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 86,000 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 52,000 |
| Jun 23, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 170,000 |
| Jun 20, 2025 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 140,000 |
| Jun 19, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -2.40% | 172,000 |
| Jun 18, 2025 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 108,000 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | - | 282,000 |
| Jun 16, 2025 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | - | 282,000 |
| Jun 13, 2025 | 1.30 | 1.32 | 1.19 | 1.23 | 1.23 | -6.82% | 1,294,000 |