Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 1.290
+0.040 (3.20%)
Aug 21, 2026, 4:08 PM HKT
Frontage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 3.20% | 232,000 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.19% | 152,000 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 240,000 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 20,000 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 100,000 |
| Aug 14, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | -0.40% | 58,000 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.32% | 80,000 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.72% | 320,000 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 78,000 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 558,000 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | - | 744,000 |
| Aug 6, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 48,055 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 116,055 |
| Aug 4, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 5.37% | 582,000 |
| Aug 3, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 876,000 |
| 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 |