Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 0.7200
-0.0500 (-6.49%)
May 28, 2026, 3:59 PM HKT
Frontage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.71 | 0.77 | 0.71 | 0.72 | 0.72 | -6.49% | 182,000 |
| May 27, 2026 | 0.82 | 0.85 | 0.70 | 0.77 | 0.77 | -6.10% | 1,034,000 |
| May 26, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -9.89% | 574,000 |
| May 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 4,000 |
| May 21, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -5.26% | 104,000 |
| May 20, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 4.40% | 62,000 |
| May 19, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 258,000 |
| May 18, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 52,000 |
| May 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 4,000 |
| May 14, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 292,000 |
| May 13, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 248,000 |
| May 12, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 278,000 |
| May 11, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 764,000 |
| May 8, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 28,000 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 10,000 |
| May 6, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 202,000 |
| May 5, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | - | 42,000 |
| May 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12,000 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 78,000 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 226,000 |
| Apr 28, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 226,000 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 52,000 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 6,000 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 20,000 |
| Apr 22, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 104,000 |
| Apr 21, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 288,000 |
| Apr 20, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -6.67% | 633,308 |
| Apr 17, 2026 | 1.05 | 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 |