Forgame Holdings Ltd. 0484
HKEX · Hong Kong SAR China · Technology Services
HKD 0.6200+0.02 (+3.33%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.62 | +3.33% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 55.50K |
| 2026-09-30 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 14.00K |
| 2026-09-29 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-28 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 15.00K |
| 2026-09-25 | HKD 0.61 | -1.63% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 15.00K |
| 2026-09-24 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-23 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-22 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-21 | HKD 0.62 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 15.00K |
| 2026-09-18 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-17 | HKD 0.62 | -0.80% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-16 | HKD 0.63 | -2.34% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 54.50K |
| 2026-09-15 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-09-14 | HKD 0.65 | -7.14% | HKD 0.70 | HKD 0.70 | HKD 0.63 | 63.00K |
| 2026-09-11 | HKD 0.70 | +2.19% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 19.00K |
| 2026-09-10 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-09 | HKD 0.69 | -4.17% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 5.50K |
| 2026-09-08 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-09-07 | HKD 0.72 | +2.13% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 6.00K |
| 2026-09-04 | HKD 0.70 | -2.08% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 32.90K |
| 2026-09-03 | HKD 0.72 | -2.04% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 74.00K |
| 2026-09-02 | HKD 0.74 | -0.68% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 24.00K |
| 2026-09-01 | HKD 0.74 | +2.78% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 10.00K |
| 2026-08-31 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 71.10K |
| 2026-08-28 | HKD 0.74 | +2.07% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 22.50K |
| 2026-08-27 | HKD 0.73 | -2.03% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 51.10K |
| 2026-08-26 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-25 | HKD 0.75 | 0.00% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 18.00K |
| 2026-08-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-21 | HKD 0.75 | +1.35% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 14.00K |
| 2026-08-20 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-19 | HKD 0.74 | -5.13% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 3.00K |
| 2026-08-18 | HKD 0.78 | +4.00% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 15.00K |
| 2026-08-17 | HKD 0.75 | -3.85% | HKD 0.73 | HKD 0.75 | HKD 0.72 | 54.00K |
| 2026-08-14 | HKD 0.78 | 0.00% | HKD 0.75 | HKD 0.78 | HKD 0.75 | 30.00K |
| 2026-08-13 | HKD 0.78 | +2.63% | HKD 0.74 | HKD 0.78 | HKD 0.74 | 18.00K |
| 2026-08-12 | HKD 0.76 | 0.00% | HKD 0.72 | HKD 0.76 | HKD 0.72 | 51.20K |
| 2026-08-11 | HKD 0.76 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 4.20K |
| 2026-08-10 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-07 | HKD 0.76 | -1.30% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-06 | HKD 0.77 | +10.00% | HKD 0.74 | HKD 0.79 | HKD 0.69 | 36.50K |
| 2026-08-05 | HKD 0.70 | -9.09% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 49.10K |
| 2026-08-04 | HKD 0.77 | +4.05% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 3.00K |
| 2026-08-03 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.69 | 43.50K |
| 2026-07-31 | HKD 0.73 | +1.39% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 78.00K |
| 2026-07-30 | HKD 0.72 | -4.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-29 | HKD 0.75 | +10.29% | HKD 0.76 | HKD 0.76 | HKD 0.65 | 17.30K |
| 2026-07-28 | HKD 0.68 | -1.45% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 44.00K |
| 2026-07-27 | HKD 0.69 | -4.17% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 6.00K |
| 2026-07-24 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-23 | HKD 0.72 | +7.46% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 40.00K |
| 2026-07-22 | HKD 0.67 | -5.63% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 18.00K |
| 2026-07-21 | HKD 0.71 | +4.41% | HKD 0.63 | HKD 0.71 | HKD 0.61 | 33.00K |
| 2026-07-20 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 19.20K |
| 2026-07-17 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-16 | HKD 0.69 | 0.00% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 12.80K |
| 2026-07-15 | HKD 0.69 | -1.43% | HKD 0.62 | HKD 0.69 | HKD 0.61 | 49.70K |
| 2026-07-14 | HKD 0.70 | +9.38% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-13 | HKD 0.64 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 8.40K |
| 2026-07-10 | HKD 0.64 | 0.00% | HKD 0.61 | HKD 0.64 | HKD 0.61 | 20.30K |
| 2026-07-09 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-08 | HKD 0.64 | -1.54% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 8.20K |
| 2026-07-07 | HKD 0.65 | +3.17% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 9.00K |
| 2026-07-06 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-03 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-02 | HKD 0.63 | -3.08% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 16.00K |
| 2026-06-30 | HKD 0.65 | 0.00% | HKD 0.59 | HKD 0.65 | HKD 0.59 | 11.30K |
| 2026-06-29 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-26 | HKD 0.65 | +6.56% | HKD 0.56 | HKD 0.65 | HKD 0.56 | 49.00K |
| 2026-06-25 | HKD 0.61 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 14.20K |
| 2026-06-24 | HKD 0.61 | -3.17% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-06-23 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 6.00K |
| 2026-06-22 | HKD 0.65 | -2.99% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 3.80K |
| 2026-06-18 | HKD 0.67 | -5.63% | HKD 0.63 | HKD 0.67 | HKD 0.61 | 99.90K |
| 2026-06-17 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-16 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-15 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 21.00K |
| 2026-06-12 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 9.00K |
| 2026-06-11 | HKD 0.71 | -7.79% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 171.00K |
| 2026-06-10 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 54.10K |
| 2026-06-09 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-08 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-05 | HKD 0.77 | -3.75% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 21.00K |
| 2026-06-04 | HKD 0.80 | +2.56% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 67.70K |
| 2026-06-03 | HKD 0.78 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.74 | 44.00K |
| 2026-06-02 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-06-01 | HKD 0.78 | +2.63% | HKD 0.74 | HKD 0.78 | HKD 0.74 | 6.00K |
| 2026-05-29 | HKD 0.76 | -1.30% | HKD 0.76 | HKD 0.77 | HKD 0.74 | 22.00K |
| 2026-05-28 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.79 | HKD 0.76 | 18.00K |
| 2026-05-27 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |