Frontage Holdings Corporation (HKG:1521)
Hong Kong · Delayed Price · Currency is HKD 1.180
0.00 (0.00%)
Sep 30, 2026, 9:52 AM HKT
Frontage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.19 | 1.19 | 1.19 | 1.18 | 1.18 | - | 12,000 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.18 | 1.18 | 5.36% | 4,000 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 1.36% | 84,000 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 24, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 2.31% | 12,000 |
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 22, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 288,000 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.34% | 2,000 |
| Sep 18, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 68,000 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -2.75% | 154,000 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 56,000 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 8,000 |
| Sep 14, 2026 | 1.04 | 1.20 | 1.04 | 1.10 | 1.10 | -8.33% | 364,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.07 | 1.20 | 1.20 | 1.69% | 30,000 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -6.35% | 26,000 |
| Sep 8, 2026 | 1.20 | 1.29 | 1.16 | 1.26 | 1.26 | 5.00% | 364,000 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -7.34% | 144,000 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | 128,000 |
| Sep 3, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 86,000 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | 4.13% | 24,000 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 30,000 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 226,000 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 102,000 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.41% | 206,000 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 140,000 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.16 | 1.22 | 1.22 | -1.22% | 122,000 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -4.65% | 412,000 |
| 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 |