Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.010 (0.86%)
Jul 31, 2026, 4:08 PM HKT
Frontage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 510,000 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 548,000 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | 452,000 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 88,000 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 250,000 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 270,000 |
| Jul 23, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 108,000 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 324,000 |
| Jul 21, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 282,000 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 6,000 |
| Jul 17, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 304,000 |
| Jul 16, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 466,000 |
| Jul 15, 2026 | 1.08 | 1.18 | 1.08 | 1.08 | 1.08 | -0.92% | 536,000 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 24,000 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.06 | 1.10 | 1.10 | -0.90% | 434,000 |
| Jul 10, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 108,000 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 54,000 |
| Jul 8, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | - | 102,000 |
| Jul 7, 2026 | 1.01 | 1.13 | 1.01 | 1.07 | 1.07 | 5.94% | 514,000 |
| Jul 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 3.06% | 118,000 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 168,000 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 32,000 |
| Jun 30, 2026 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 1.06% | 156,000 |
| Jun 29, 2026 | 0.88 | 0.94 | 0.86 | 0.94 | 0.94 | 9.30% | 162,000 |
| Jun 26, 2026 | 0.91 | 0.91 | 0.81 | 0.86 | 0.86 | -11.34% | 632,000 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 6,000 |
| Jun 24, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 154,000 |
| Jun 23, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 91,846 |
| Jun 22, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -4.76% | 216,000 |
| Jun 18, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 300,000 |
| Jun 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 84,000 |
| Jun 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 38,000 |
| Jun 15, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 26,000 |
| Jun 12, 2026 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 3.16% | 62,000 |
| Jun 11, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 3.26% | 62,000 |
| Jun 10, 2026 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | - | 66,000 |
| Jun 9, 2026 | 1.03 | 1.03 | 0.87 | 0.92 | 0.92 | -8.91% | 902,000 |
| Jun 8, 2026 | 1.10 | 1.10 | 0.96 | 1.01 | 1.01 | -8.18% | 742,000 |
| Jun 5, 2026 | 0.93 | 1.15 | 0.93 | 1.10 | 1.10 | 19.57% | 1,765,458 |
| Jun 4, 2026 | 0.84 | 0.94 | 0.84 | 0.92 | 0.92 | 9.52% | 176,000 |
| Jun 3, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 12.00% | 136,000 |
| Jun 2, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 4.17% | 146,000 |
| Jun 1, 2026 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 28,000 |
| May 29, 2026 | 0.71 | 0.75 | 0.68 | 0.70 | 0.70 | -2.78% | 38,000 |
| 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 |