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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.78	0.8	0.8	0.8	0.76	127,000
July 03, 2025	0.78	0.79	0.79	0.79	0.76	87,000
July 02, 2025	0.76	0.8	0.8	0.8	0.74	134,000
June 30, 2025	0.72	0.72	0.72	0.72	0.72	16,000
June 27, 2025	0.71	0.71	0.71	0.71	0.71	0
June 26, 2025	0.71	0.71	0.71	0.71	0.71	0
June 25, 2025	0.72	0.71	0.71	0.72	0.71	25,000
June 24, 2025	0.72	0.72	0.72	0.72	0.72	0
June 23, 2025	0.72	0.72	0.72	0.72	0.72	12,000
June 20, 2025	0.71	0.75	0.72	0.75	0.71	30,000
June 19, 2025	0.71	0.71	0.71	0.71	0.71	36,000
June 18, 2025	0.78	0.78	0.78	0.78	0.78	61,100
June 17, 2025	0.75	0.75	0.75	0.75	0.75	0
June 16, 2025	0.75	0.75	0.75	0.75	0.75	8,000
June 13, 2025	0.78	0.75	0.75	0.78	0.75	209,400
June 12, 2025	0.78	0.75	0.75	0.8	0.75	333,500
June 11, 2025	0.78	0.78	0.78	0.79	0.72	87,000
June 10, 2025	0.72	0.79	0.79	0.8	0.68	93,000
June 09, 2025	0.71	0.69	0.69	0.71	0.69	23,000
June 06, 2025	0.71	0.71	0.71	0.71	0.71	0
June 05, 2025	0.7	0.71	0.7	0.71	0.68	18,800
June 04, 2025	0.72	0.7	0.7	0.72	0.68	51,000
June 03, 2025	0.68	0.72	0.72	0.72	0.68	68,400
June 02, 2025	0.66	0.68	0.68	0.68	0.66	22,000
May 30, 2025	0.73	0.72	0.72	0.73	0.72	43,100
May 29, 2025	0.7	0.7	0.7	0.7	0.7	16,000
May 28, 2025	0.7	0.7	0.7	0.7	0.7	36,000
May 27, 2025	0.7	0.7	0.7	0.7	0.68	30,000
May 26, 2025	0.7	0.7	0.7	0.7	0.7	13,000

Forgame Holdings Limited (0484.HK) HKSE