Forgame Holdings Limited - 0484.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.9	0.9	0.9	0.9	12,000
February 16, 2026	0.85	0.85	0.85	0.85	0.85	137,300
February 13, 2026	0.8	0.84	0.84	0.85	0.8	322,500
February 12, 2026	0.79	0.8	0.8	0.8	0.79	81,000
February 11, 2026	0.81	0.82	0.82	0.82	0.8	48,000
February 10, 2026	0.8	0.8	0.8	0.8	0.79	46,000
February 09, 2026	0.8	0.82	0.82	0.82	0.79	54,000
February 06, 2026	0.81	0.81	0.81	0.81	0.8	186,000
February 05, 2026	0.82	0.82	0.82	0.83	0.82	27,000
February 04, 2026	0.82	0.82	0.82	0.82	0.81	63,000
February 03, 2026	0.85	0.85	0.85	0.85	0.85	72,000
February 02, 2026	0.86	0.89	0.89	0.89	0.84	104,000
January 30, 2026	0.84	0.95	0.95	0.95	0.84	67,700
January 29, 2026	0.83	0.89	0.89	0.9	0.82	68,200
January 28, 2026	0.9	0.9	0.9	0.9	0.9	0
January 27, 2026	0.92	0.9	0.9	0.92	0.89	169,960
January 26, 2026	0.85	0.88	0.88	0.88	0.85	14,200
January 23, 2026	0.84	0.87	0.87	0.87	0.84	32,500
January 22, 2026	0.86	0.88	0.88	0.88	0.84	29,000
January 21, 2026	0.84	0.86	0.86	0.88	0.84	124,800
January 20, 2026	0.82	0.85	0.85	0.85	0.82	48,000
January 19, 2026	0.84	0.84	0.84	0.84	0.84	300
January 16, 2026	0.83	0.84	0.83	0.84	0.83	24,000
January 15, 2026	0.85	0.88	0.88	0.88	0.85	17,000
January 14, 2026	0.9	0.84	0.84	0.9	0.82	83,200
January 13, 2026	0.82	0.84	0.84	0.85	0.82	45,500
January 12, 2026	0.82	0.83	0.83	0.85	0.82	20,500
January 09, 2026	0.82	0.86	0.86	0.86	0.82	14,000
January 08, 2026	0.85	0.85	0.85	0.85	0.85	0
January 07, 2026	0.85	0.85	0.85	0.85	0.85	2,500
January 06, 2026	0.85	0.85	0.85	0.85	0.85	0
January 05, 2026	0.87	0.86	0.86	0.87	0.86	6,000
January 02, 2026	0.82	0.84	0.84	0.84	0.82	12,000
December 31, 2025	0.82	0.82	0.82	0.82	0.82	0
December 30, 2025	0.81	0.82	0.82	0.82	0.81	11,500
December 29, 2025	0.82	0.85	0.85	0.85	0.82	26,000
December 24, 2025	0.83	0.85	0.85	0.85	0.83	15,016
December 23, 2025	0.83	0.8	0.8	0.83	0.8	13,500
December 22, 2025	0.84	0.84	0.84	0.84	0.84	57,000
December 19, 2025	0.88	0.88	0.88	0.88	0.88	0
December 18, 2025	0.88	0.88	0.88	0.88	0.88	3,000
December 17, 2025	0.88	0.88	0.88	0.88	0.88	0
December 16, 2025	0.85	0.88	0.88	0.89	0.85	9,200
December 15, 2025	0.83	0.84	0.84	0.84	0.81	96,200
December 12, 2025	0.83	0.88	0.88	0.88	0.83	17,400
December 11, 2025	0.85	0.85	0.85	0.85	0.85	200
December 10, 2025	0.89	0.85	0.85	0.89	0.83	30,000
December 09, 2025	0.82	0.84	0.84	0.88	0.81	12,000
December 08, 2025	0.88	0.88	0.88	0.88	0.88	0
December 05, 2025	0.81	0.88	0.88	0.89	0.76	66,000
December 04, 2025	0.8	0.88	0.88	0.88	0.8	29,200
December 03, 2025	0.81	0.84	0.84	0.84	0.81	24,000
December 02, 2025	0.83	0.83	0.83	0.83	0.83	0
December 01, 2025	0.84	0.83	0.83	0.84	0.83	36,500
November 28, 2025	0.83	0.83	0.83	0.83	0.83	0
November 27, 2025	0.8	0.83	0.83	0.83	0.8	10,000
November 26, 2025	0.84	0.84	0.84	0.84	0.84	0
November 25, 2025	0.84	0.84	0.84	0.84	0.84	101,000
November 24, 2025	0.83	0.84	0.84	0.86	0.83	117,000
November 21, 2025	0.83	0.83	0.83	0.83	0.83	0

Forgame Holdings Limited (0484.HK) HKSE