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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.84	0.84	0.84	0.84	0.84	100
September 25, 2025	0.83	0.84	0.84	0.9	0.83	363,100
September 24, 2025	0.82	0.86	0.86	0.86	0.82	291,000
September 23, 2025	0.82	0.82	0.82	0.82	0.81	36,000
September 22, 2025	0.85	0.85	0.85	0.85	0.84	36,200
September 19, 2025	0.88	0.87	0.87	0.89	0.86	90,000
September 18, 2025	0.9	0.85	0.85	0.9	0.85	168,900
September 17, 2025	0.9	0.86	0.86	0.9	0.85	355,500
September 16, 2025	0.85	0.85	0.85	0.85	0.85	16,000
September 15, 2025	0.87	0.87	0.87	0.87	0.87	186,500
September 12, 2025	0.87	0.87	0.87	0.87	0.84	59,500
September 11, 2025	0.86	0.87	0.87	0.89	0.86	78,400
September 10, 2025	0.85	0.89	0.89	0.89	0.84	54,800
September 09, 2025	0.83	0.86	0.86	0.86	0.83	24,000
September 08, 2025	0.93	0.85	0.85	0.93	0.84	34,500
September 05, 2025	0.83	0.87	0.87	0.87	0.83	66,000
September 04, 2025	0.83	0.87	0.87	0.87	0.82	94,000
September 03, 2025	0.84	0.86	0.86	0.88	0.84	15,200
September 02, 2025	0.82	0.84	0.84	0.85	0.82	16,000
September 01, 2025	0.89	0.88	0.88	0.89	0.81	56,000
August 29, 2025	0.9	0.87	0.87	0.9	0.84	90,000
August 28, 2025	0.88	0.87	0.87	0.88	0.81	27,000
August 27, 2025	0.81	0.88	0.88	0.88	0.81	21,000
August 26, 2025	0.79	0.85	0.85	0.85	0.79	55,400
August 25, 2025	0.76	0.82	0.82	0.82	0.76	96,300
August 22, 2025	0.77	0.77	0.77	0.79	0.75	87,400
August 21, 2025	0.8	0.8	0.8	0.82	0.77	88,200
August 20, 2025	0.81	0.81	0.81	0.81	0.79	48,000
August 19, 2025	0.82	0.82	0.82	0.84	0.8	116,400
August 18, 2025	0.91	0.85	0.85	0.91	0.82	158,000
August 15, 2025	0.83	0.88	0.88	0.88	0.83	160,000
August 14, 2025	0.89	0.89	0.89	0.89	0.89	0
August 13, 2025	0.82	0.89	0.89	0.89	0.82	282,000
August 12, 2025	0.84	0.85	0.85	0.85	0.82	282,000
August 11, 2025	0.91	0.85	0.85	0.98	0.81	78,000
August 08, 2025	0.85	0.91	0.91	0.92	0.85	180,200
August 07, 2025	0.83	0.87	0.87	0.87	0.83	68,000
August 06, 2025	0.84	0.88	0.88	0.88	0.82	142,200
August 05, 2025	0.83	0.88	0.88	0.89	0.83	75,000
August 04, 2025	0.86	0.86	0.86	0.86	0.8	117,000
August 01, 2025	0.83	0.87	0.87	0.9	0.82	72,000
July 31, 2025	0.85	0.9	0.9	0.9	0.81	264,000
July 30, 2025	0.88	0.87	0.87	0.94	0.79	190,600
July 29, 2025	0.79	0.83	0.83	0.83	0.78	224,000
July 28, 2025	0.85	0.81	0.81	0.85	0.81	93,000
July 25, 2025	0.87	0.85	0.85	0.87	0.85	64,600
July 24, 2025	0.88	0.88	0.88	0.88	0.88	6,000
July 23, 2025	0.85	0.9	0.9	0.9	0.84	228,800
July 22, 2025	0.83	0.87	0.87	0.87	0.82	52,000
July 21, 2025	0.83	0.87	0.87	0.87	0.83	349,000
July 18, 2025	0.83	0.87	0.87	0.87	0.82	22,000
July 17, 2025	0.81	0.88	0.88	0.88	0.8	139,000
July 16, 2025	0.85	0.87	0.87	0.9	0.84	190,000
July 15, 2025	0.8	0.85	0.85	0.9	0.8	351,100
July 14, 2025	0.78	0.79	0.79	0.79	0.74	7,000
July 11, 2025	0.75	0.78	0.78	0.78	0.74	120,200
July 10, 2025	0.79	0.77	0.77	0.79	0.77	14,500
July 09, 2025	0.79	0.79	0.79	0.79	0.79	0
July 08, 2025	0.75	0.79	0.79	0.79	0.75	218,000
July 07, 2025	0.77	0.8	0.8	0.8	0.72	90,000

Forgame Holdings Limited (0484.HK) HKSE