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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Forgame Holdings Limited (0484.HK) HKSE