Want to see HK:0484 full AI Analyst Report?
Forgame Holdings Ltd. (0484) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +6.09% | 6,000 | 0.29 |
| Nov 05, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | 10,000 | 0.50 |
| Nov 04, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | 3,000 | 0.14 |
| Oct 30, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | -3.17% | 11,000 | 0.50 |
| Oct 28, 2026 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.59 | 0.59 | 0.59 | 0.63 | 0.63 | -2.33% | 5,300 | 0.23 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +11.21% | 63,000 | 2.70 |
| Oct 20, 2026 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | +0.87% | 0 | 0.00 |
| Oct 15, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -7.26% | 9,000 | 0.36 |
| Oct 14, 2026 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 6,000 | 0.23 |
| Oct 09, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | -0.78% | 63,000 | 2.47 |
| Oct 06, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +4.03% | 183,400 | 8.12 |
| Oct 05, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.00% | 154,000 | 7.60 |
| Oct 02, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +3.33% | 55,500 | 2.84 |
| Oct 01, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 14,000 | 0.72 |
| Sep 29, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 15,000 | 0.77 |
| Sep 25, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -1.63% | 15,000 | 0.77 |
| Sep 24, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | +0.00% | 1,000 | 0.05 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 15,000 | 0.72 |
| Sep 18, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | -0.80% | 0 | 0.00 |
| Sep 16, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -2.34% | 54,500 | 2.72 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 3,000 | 0.14 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -7.14% | 63,000 | 3.06 |
| Sep 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +2.19% | 19,000 | 0.94 |
| Sep 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 12,000 | 0.59 |
| Sep 09, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | 5,500 | 0.27 |
| Sep 08, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.00% | 3,000 | 0.13 |
| Sep 07, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +2.13% | 6,000 | 0.25 |
| Sep 04, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -2.08% | 32,900 | 1.41 |
| Sep 03, 2026 | 0.73 | 0.74 | 0.73 | 0.72 | 0.72 | -2.04% | 74,000 | 3.33 |
| Sep 02, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.68% | 24,000 | 1.08 |
| Sep 01, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +2.78% | 10,000 | 0.43 |
| Aug 31, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -2.70% | 71,100 | 3.14 |
