Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.010 (0.96%)
Apr 17, 2026, 11:57 AM HKT
Frontage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | 18,000 |
| Apr 16, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 16,000 |
| Apr 15, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 102,000 |
| Apr 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 84,000 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 10,000 |
| Apr 10, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 84,000 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 188,000 |
| Apr 8, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -3.64% | 78,000 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20,000 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 50,000 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 30,000 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.09 | 1.10 | 1.10 | -3.51% | 12,000 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 26, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 168,000 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.12 | 1.11 | 1.11 | 1.83% | 90,000 |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 23, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 198,000 |
| Mar 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | 28,000 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 46,000 |
| Mar 18, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 5.50% | 162,000 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 510,000 |
| Mar 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | 56,000 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 146,000 |
| Mar 12, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 536,000 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | - | 106,000 |
| Mar 10, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 62,000 |
| Mar 9, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 48,000 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 26,000 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 66,000 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 192,000 |
| Mar 3, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 138,000 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 266,000 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 40,000 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 202,000 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 98,000 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 80,000 |
| Feb 23, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 190,000 |
| Feb 20, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | - | 134,000 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 13, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 238,000 |
| Feb 12, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 88,000 |
| Feb 11, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 68,000 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 128,000 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 64,000 |
| Feb 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 26,000 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 90,000 |
| Feb 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 24,000 |
| Feb 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 40,000 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 32,000 |