Skip to main content
Frontier Services Group Limited (HKG:0500)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0720
+0.0010 (1.41%)
Apr 28, 2026, 6:08 PM HKT

Frontier Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.071.41%13,000
Apr 27, 20260.070.070.070.070.07-2,000
Apr 24, 20260.070.070.070.070.074.41%550,940
Apr 23, 20260.070.070.070.070.071.49%2,450,000
Apr 22, 20260.080.080.070.070.07-5.63%3,221,000
Apr 21, 20260.080.080.070.070.07-6.58%2,080,000
Apr 20, 20260.080.080.080.080.08-1.30%20,000
Apr 17, 20260.070.080.070.080.086.94%2,955,000
Apr 16, 20260.070.070.070.070.075.88%143,000
Apr 15, 20260.070.070.070.070.071.49%1,054,559
Apr 14, 20260.070.070.070.070.07-2.90%1,329,000
Apr 13, 20260.070.070.070.070.07-5.48%1,754,000
Apr 10, 20260.080.080.070.070.07-364,000
Apr 9, 20260.070.080.070.070.07-2.67%362,000
Apr 8, 20260.080.080.070.080.08-1.32%347,000
Apr 2, 20260.070.080.070.080.087.04%5,000
Apr 1, 20260.070.070.070.070.07-2.74%171,000
Mar 31, 20260.070.070.070.070.071.39%56,000
Mar 30, 20260.080.070.070.070.07-1,897,000
Mar 27, 20260.070.070.070.070.07-5.26%503,000
Mar 26, 20260.080.080.070.080.08-1.30%105,000
Mar 25, 20260.080.080.070.080.082.67%68,000
Mar 24, 20260.080.080.080.080.08-2.60%92,882
Mar 23, 20260.080.080.080.080.084.05%1,000
Mar 20, 20260.080.080.070.070.07-1.33%364,000
Mar 19, 20260.080.080.070.080.082.74%423,000
Mar 18, 20260.080.080.070.070.07-6.41%432,000
Mar 17, 20260.080.080.080.080.08--
Mar 16, 20260.080.080.080.080.084.00%1,000
Mar 13, 20260.070.080.070.080.08-1.32%873,000
Mar 12, 20260.080.090.070.080.08-3.80%3,425,000
Mar 11, 20260.080.080.080.080.08-1.25%3,060,412
Mar 10, 20260.080.080.080.080.085.26%3,785,000
Mar 9, 20260.080.080.080.080.081.33%1,000
Mar 6, 20260.080.080.070.080.08-562,000
Mar 5, 20260.080.080.070.080.08-3.85%820,000
Mar 4, 20260.080.080.080.080.08-1.27%-
Mar 3, 20260.080.080.080.080.08-194,000
Mar 2, 20260.080.080.080.080.083.95%554,471
Feb 27, 20260.080.090.080.080.08-5.00%4,431,000
Feb 26, 20260.080.080.080.080.082.56%446,882
Feb 25, 20260.070.080.070.080.08-471,000
Feb 24, 20260.070.080.070.080.081.30%248,882
Feb 23, 20260.080.080.080.080.08-4.94%96,000
Feb 20, 20260.080.090.080.080.085.19%991,000
Feb 16, 20260.070.080.070.080.0813.24%430,000
Feb 13, 20260.070.070.070.070.071.49%1,813,376
Feb 12, 20260.070.070.060.070.074.69%2,482,000
Feb 11, 20260.070.070.060.060.06-9.86%9,995,000
Feb 10, 20260.070.070.070.070.07--
Feb 9, 20260.070.070.070.070.07-26,200
Feb 6, 20260.070.070.070.070.07-101,188
Feb 5, 20260.070.070.070.070.072.90%300,000
Feb 4, 20260.070.070.070.070.071.47%316,000
Feb 3, 20260.070.070.070.070.07-2.86%1,672,000
Feb 2, 20260.070.070.070.070.071.45%286,000
Jan 30, 20260.070.070.070.070.07-2.82%1,632,000
Jan 29, 20260.070.070.070.070.071.43%1,354,000
Jan 28, 20260.070.070.070.070.07-2.78%851,000
Jan 27, 20260.070.080.070.070.07-2.70%1,668,000
Jan 26, 20260.070.070.070.070.07-107,282
Jan 23, 20260.070.070.070.070.071.37%141,000
Jan 22, 20260.080.080.070.070.07-234,000
Jan 21, 20260.070.070.070.070.07-1,259,000
Jan 20, 20260.070.080.070.070.07-2.67%930,000
Jan 19, 20260.070.080.070.080.08-2.60%907,000
Jan 16, 20260.080.080.080.080.08-2.53%236,000
Jan 15, 20260.080.080.070.080.083.95%4,000
Jan 14, 20260.070.080.070.080.08-1,722,094
Jan 13, 20260.080.080.070.080.08-7.32%2,762,000
Jan 12, 20260.080.080.080.080.083.80%4,198,941
Jan 9, 20260.080.080.080.080.083.95%48,000
Jan 8, 20260.080.080.080.080.08-1.30%389,500
Jan 7, 20260.080.080.070.080.08-1.28%82,000
Jan 6, 20260.080.080.070.080.081.30%3,941
Jan 5, 20260.080.080.070.080.08-3.75%963,000
Jan 2, 20260.080.080.080.080.08-31,000
Dec 31, 20250.080.080.080.080.082.56%1,284
Dec 30, 20250.080.080.080.080.08-126,000
Dec 29, 20250.080.080.080.080.081.30%426,000
Dec 24, 20250.080.080.080.080.082.67%242,000
Dec 23, 20250.080.080.080.080.08-1.32%3,000
Dec 22, 20250.070.080.070.080.085.56%2,423,000
Dec 19, 20250.070.070.070.070.071.41%906,000
Dec 18, 20250.070.070.070.070.071.43%817,000
Dec 17, 20250.080.080.070.070.07-9.09%1,216,000
Dec 16, 20250.080.080.080.080.08-1.28%51,000
Dec 15, 20250.070.080.070.080.08-1.27%200,188
Dec 12, 20250.070.080.070.080.081.28%1,113,283
Dec 11, 20250.080.080.080.080.08-336,100
Dec 10, 20250.080.080.080.080.08-4.88%1,223,000
Dec 9, 20250.080.090.080.080.0810.81%1,842,000
Dec 8, 20250.070.080.070.070.071.37%275,941
Dec 5, 20250.070.080.070.070.07-135,188
Dec 4, 20250.080.080.070.070.07-400,000
Dec 3, 20250.070.070.070.070.07-500
Dec 2, 20250.070.070.070.070.07-189
Dec 1, 20250.070.070.070.070.074.29%30,000
Nov 28, 20250.070.070.070.070.07-115,941
Nov 27, 20250.070.070.070.070.07-1.41%318,000