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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.81	0.85	0.85	0.86	0.81	89,000
November 19, 2025	0.78	0.81	0.81	0.81	0.77	74,000
November 18, 2025	0.75	0.75	0.75	0.75	0.75	3,000
November 17, 2025	0.75	0.77	0.77	0.77	0.75	7,200
November 14, 2025	0.79	0.79	0.79	0.79	0.79	7,000
November 13, 2025	0.79	0.79	0.79	0.79	0.79	0
November 12, 2025	0.77	0.79	0.79	0.79	0.77	20,000
November 11, 2025	0.76	0.77	0.77	0.77	0.76	22,500
November 10, 2025	0.78	0.78	0.78	0.78	0.78	6,000
November 07, 2025	0.76	0.78	0.77	0.79	0.76	36,600
November 06, 2025	0.78	0.78	0.78	0.78	0.78	24,100
November 05, 2025	0.78	0.76	0.76	0.78	0.76	15,000
November 04, 2025	0.8	0.8	0.8	0.8	0.8	900
November 03, 2025	0.8	0.8	0.8	0.8	0.78	39,400
October 31, 2025	0.77	0.8	0.8	0.8	0.77	15,000
October 30, 2025	0.81	0.81	0.81	0.81	0.81	1,000
October 28, 2025	0.81	0.82	0.82	0.82	0.81	9,900
October 27, 2025	0.8	0.8	0.8	0.8	0.8	6,900
October 26, 2025	0.8	0.8	0.8	0.8	0.8	0
October 24, 2025	0.77	0.8	0.8	0.81	0.77	38,500
October 23, 2025	0.82	0.82	0.82	0.82	0.82	35,500
October 22, 2025	0.8	0.82	0.82	0.83	0.8	12,000
October 21, 2025	0.81	0.8	0.8	0.83	0.8	129,400
October 20, 2025	0.82	0.82	0.82	0.82	0.81	101,000
October 17, 2025	0.84	0.83	0.83	0.85	0.83	86,000
October 16, 2025	0.86	0.87	0.87	0.87	0.84	29,000
October 15, 2025	0.83	0.83	0.83	0.87	0.83	144,100
October 14, 2025	0.83	0.83	0.83	0.85	0.83	117,800
October 13, 2025	0.83	0.85	0.85	0.87	0.82	150,300
October 10, 2025	0.88	0.88	0.88	0.88	0.88	0
October 09, 2025	0.87	0.88	0.88	0.9	0.87	52,000
October 08, 2025	0.85	0.87	0.87	0.89	0.83	138,000
October 06, 2025	0.88	0.88	0.88	0.88	0.88	0
October 03, 2025	0.86	0.9	0.9	0.9	0.86	27,000
October 02, 2025	0.84	0.9	0.9	0.9	0.84	156,000
September 30, 2025	0.85	0.85	0.85	0.86	0.84	35,000
September 29, 2025	0.85	0.85	0.85	0.85	0.85	4,000
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

Forgame Holdings Limited (0484.HK) HKSE