Forgame Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00484  2013-10-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.850 0.810 0.860 336,343 0.850 0.810 0.860 0.760 0.890 403,816 0.8329 2.41%
2025-11-28 0 20 0.830 0.830 0.860 460,946 0.830 0.830 0.860 0.750 0.860 569,700 0.8091 3.75%
2025-10-31 0 20 0.800 0.780 0.810 1,002,749 0.800 0.780 0.810 0.770 0.900 1,195,000 0.8391 -5.88%
2025-09-30 0 22 0.850 0.840 0.890 1,777,600 0.850 0.840 0.890 0.810 0.930 2,053,700 0.8656 -2.30%
2025-08-29 0 21 0.870 0.840 0.870 1,673,061 0.870 0.840 0.870 0.750 0.980 2,013,100 0.8311 -3.33%
2025-07-31 0 22 0.900 0.810 0.940 2,362,322 0.900 0.810 0.940 0.720 0.940 2,878,800 0.8206 25.00%
2025-06-30 0 21 0.720 0.720 0.750 810,201 0.720 0.720 0.750 0.660 0.800 1,085,200 0.7466 0.00%
2025-05-30 0 20 0.720 0.670 0.720 436,219 0.720 0.670 0.720 0.680 0.770 607,800 0.7177 -7.69%
2025-04-30 0 19 0.780 0.750 0.790 1,495,825 0.780 0.750 0.790 0.610 1.290 1,804,300 0.8290 4.00%
2025-03-31 0 21 0.750 0.700 0.750 2,054,413 0.750 0.700 0.750 0.700 1.000 2,563,900 0.8013 8.70%
2025-02-28 0 20 0.690 0.690 0.720 687,789 0.690 0.690 0.720 0.650 0.810 941,100 0.7308 -6.76%
2025-01-28 0 19 0.740 0.710 0.840 1,979,417 0.740 0.710 0.840 0.650 0.950 2,639,900 0.7498 -8.64%
2024-12-31 0 20 0.810 0.810 0.850 574,964 0.810 0.810 0.850 0.620 0.920 744,600 0.7722 6.58%
2024-11-29 0 21 0.760 0.710 0.960 315,840 0.760 0.710 0.960 0.690 0.840 410,200 0.7700 -9.52%
2024-10-31 0 21 0.840 0.750 0.850 1,701,716 0.840 0.750 0.850 0.750 1.090 1,931,900 0.8809 6.33%
2024-09-30 0 19 0.790 0.760 0.800 712,511 0.790 0.760 0.800 0.600 0.790 1,066,200 0.6683 5.33%
2024-08-30 0 22 0.750 0.680 0.750 673,756 0.750 0.680 0.750 0.660 0.760 960,800 0.7012 1.35%
2024-07-31 0 22 0.740 0.740 0.760 328,726 0.740 0.740 0.760 0.700 0.800 432,100 0.7608 -5.13%
2024-06-28 0 19 0.780 0.780 0.850 307,596 0.780 0.780 0.850 0.760 0.890 376,400 0.8172 -6.02%
2024-05-31 0 21 0.830 0.780 0.830 500,169 0.830 0.780 0.830 0.750 0.900 620,900 0.8056 -1.19%
2024-04-30 0 20 0.840 0.780 0.840 395,062 0.840 0.780 0.840 0.710 0.900 511,500 0.7724 -12.50%
2024-03-28 0 20 0.960 0.770 0.970 4,416,632 0.960 0.770 0.970 0.680 1.180 4,435,378 0.9958 21.52%
2024-02-29 0 19 0.790 0.740 0.960 162,962 0.790 0.740 0.960 0.780 0.850 203,000 0.8028 -4.82%
2024-01-31 0 22 0.830 0.800 0.830 238,110 0.830 0.800 0.830 0.610 0.860 325,300 0.7320 6.41%
2023-12-29 0 19 0.780 0.750 0.780 644,277 0.780 0.750 0.780 0.720 0.890 825,800 0.7802 -2.50%
2023-11-30 0 22 0.800 0.800 0.810 320,550 0.800 0.800 0.810 0.760 0.930 386,800 0.8287 -5.88%
2023-10-31 0 20 0.850 0.830 0.850 450,023 0.850 0.830 0.850 0.740 0.960 552,500 0.8145 -4.49%
2023-09-29 0 19 0.890 0.800 0.890 521,377 0.890 0.800 0.890 0.770 1.100 614,900 0.8479 2.30%
2023-08-31 0 23 0.870 0.860 0.930 706,122 0.870 0.860 0.930 0.790 1.000 773,000 0.9135 -13.86%
2023-07-31 0 20 1.010 1.010 1.060 1,885,561 1.010 1.010 1.060 0.890 1.120 1,819,484 1.0363 13.48%
2023-06-30 0 21 0.890 0.890 0.920 1,325,624 0.890 0.890 0.920 0.810 1.010 1,413,098 0.9381 8.54%
2023-05-31 0 21 0.820 0.820 0.910 974,807 0.820 0.820 0.910 0.730 0.970 1,154,300 0.8445 -18.00%
2023-04-28 0 17 1.000 1.000 1.010 2,723,068 1.000 1.000 1.010 0.860 1.240 2,537,648 1.0731 5.26%
2023-03-31 0 23 0.950 0.950 0.980 2,112,598 0.950 0.950 0.980 0.900 1.270 1,931,811 1.0936 -18.10%
2023-02-28 0 20 1.160 1.160 1.170 49,164,303 1.160 1.160 1.170 0.770 1.880 33,695,400 1.4591 48.72%
2023-01-31 0 18 0.780 0.780 0.820 951,068 0.780 0.780 0.820 0.690 0.870 1,217,400 0.7812 4.00%
2022-12-30 0 20 0.750 0.750 0.800 692,540 0.750 0.750 0.800 0.700 0.880 857,100 0.8080 -7.41%
2022-11-30 0 22 0.810 0.810 0.880 375,931 0.810 0.810 0.880 0.590 0.920 486,800 0.7722 24.62%
2022-10-31 0 20 0.650 0.610 0.650 1,124,404 0.650 0.610 0.650 0.550 0.760 1,757,000 0.6400 -5.80%
2022-09-30 0 21 0.690 0.650 0.690 853,230 0.690 0.650 0.690 0.630 0.980 1,046,900 0.8150 -20.69%
2022-08-31 0 23 0.870 0.850 0.870 543,413 0.870 0.850 0.870 0.850 0.960 624,400 0.8703 -2.25%
2022-07-29 0 20 0.890 0.880 0.960 1,331,829 0.890 0.880 0.960 0.850 1.070 1,446,047 0.9210 -12.75%
2022-06-30 0 21 1.020 1.020 1.060 1,828,796 1.020 1.020 1.060 0.920 1.200 1,745,400 1.0478 4.08%
2022-05-31 0 20 0.980 0.980 1.040 791,137 0.980 0.980 1.040 0.900 1.140 791,100 1.0000 -5.77%
2022-04-29 0 18 1.040 1.040 1.080 2,186,122 1.040 1.040 1.080 0.820 1.250 2,047,900 1.0675 18.18%
2022-03-31 0 23 0.880 0.880 0.900 2,551,982 0.880 0.880 0.900 0.810 1.150 2,765,909 0.9227 -22.81%
2022-02-28 0 17 1.140 1.120 1.150 3,454,531 1.140 1.120 1.150 1.080 1.300 2,971,600 1.1625 -8.06%
2022-01-31 0 21 1.240 1.230 1.260 2,496,838 1.240 1.230 1.260 1.150 1.320 1,991,900 1.2535 -3.12%
2021-12-31 0 22 1.280 1.270 1.280 1,081,279 1.280 1.270 1.280 1.030 1.280 915,400 1.1812 10.34%
2021-11-30 0 22 1.160 1.130 1.200 2,468,826 1.160 1.130 1.200 1.020 1.320 2,114,500 1.1676 0.00%
2021-10-29 0 18 1.160 1.150 1.170 1,116,702 1.160 1.150 1.170 1.100 1.250 964,000 1.1584 -1.69%
2021-09-30 0 21 1.180 1.180 1.230 2,303,913 1.180 1.180 1.230 1.130 1.490 1,775,209 1.2978 -13.87%
2021-08-31 0 22 1.370 1.370 1.390 1,646,509 1.370 1.370 1.390 1.270 1.490 1,210,100 1.3606 -0.72%
2021-07-30 0 21 1.380 1.370 1.450 2,412,540 1.380 1.370 1.450 1.220 1.690 1,668,600 1.4458 -17.37%
2021-06-30 0 21 1.670 1.640 1.680 3,413,090 1.670 1.640 1.680 1.610 1.750 2,055,025 1.6609 -1.18%
2021-05-31 0 20 1.690 1.690 1.710 6,323,990 1.690 1.690 1.710 1.680 1.890 3,563,600 1.7746 -8.65%
2021-04-30 0 19 1.850 1.840 1.850 5,362,567 1.850 1.840 1.850 1.830 2.130 2,779,900 1.9291 -2.63%
2021-03-31 0 23 1.900 1.870 1.900 18,431,308 1.900 1.870 1.900 1.800 2.300 9,017,600 2.0439 -15.56%
2021-02-26 0 18 2.250 2.220 2.250 96,299,805 2.250 2.220 2.250 2.000 2.960 39,105,603 2.4626 6.13%
2021-01-29 0 20 2.120 2.090 2.150 31,447,163 2.120 2.090 2.150 1.900 3.090 13,186,600 2.3848 4.43%
2020-12-31 0 22 2.030 2.000 2.030 10,905,492 2.030 2.000 2.030 1.950 2.280 5,144,000 2.1200 -6.88%
2020-11-30 0 21 2.180 2.180 2.200 21,380,110 2.180 2.180 2.200 2.180 2.590 9,107,500 2.3475 -12.10%
2020-10-30 0 18 2.480 2.480 2.530 18,955,651 2.480 2.480 2.530 2.410 2.820 7,160,000 2.6474 -6.42%
2020-09-30 0 22 2.650 2.570 2.650 12,196,570 2.650 2.570 2.650 2.500 3.560 4,239,900 2.8766 -9.56%
2020-08-31 0 21 2.930 2.930 3.000 8,854,258 2.930 2.930 3.000 2.920 3.450 2,822,700 3.1368 -12.28%
2020-07-31 0 22 3.340 3.340 3.390 25,844,241 3.340 3.340 3.390 2.900 4.090 7,463,500 3.4628 6.71%
2020-06-30 0 21 3.130 3.120 3.170 14,449,710 3.130 3.120 3.170 2.900 3.550 4,485,800 3.2212 -9.28%
2020-05-29 0 20 3.450 3.400 3.450 14,965,392 3.450 3.400 3.450 3.390 4.500 3,911,200 3.8263 -10.39%
2020-04-29 0 19 3.850 3.840 3.850 40,586,839 3.850 3.840 3.850 2.600 4.800 10,049,300 4.0388 48.08%
2020-03-31 0 22 2.600 2.600 2.650 3,715,174 2.600 2.600 2.650 2.400 3.300 1,325,300 2.8033 -17.98%
2020-02-28 0 20 3.170 3.170 3.200 6,261,028 3.170 3.170 3.200 2.950 3.800 1,861,400 3.3636 2.26%
2020-01-31 0 20 3.100 3.000 3.100 5,097,481 3.100 3.000 3.100 2.860 3.700 1,492,500 3.4154 -11.43%
2019-12-31 0 20 3.500 3.410 3.500 4,194,447 3.500 3.410 3.500 3.240 3.750 1,197,400 3.5030 -4.89%
2019-11-29 1 21 3.680 3.600 3.680 12,480,387 3.680 3.600 3.680 3.300 4.290 3,396,080 3.6749 -15.01%
2019-10-31 0 21 4.330 4.250 4.340 12,945,094 4.330 4.250 4.340 3.910 4.620 3,100,519 4.1751 -3.35%
2019-09-30 0 21 4.480 4.480 4.500 8,180,870 4.480 4.480 4.500 4.270 4.890 1,793,100 4.5624 1.82%
2019-08-30 0 22 4.400 4.350 4.400 7,582,873 4.400 4.350 4.400 3.850 4.920 1,723,335 4.4001 -8.14%
2019-07-31 0 22 4.790 4.790 4.840 8,945,778 4.790 4.790 4.840 4.540 5.350 1,810,200 4.9419 -2.24%
2019-06-28 0 19 4.900 4.900 5.080 14,214,609 4.900 4.900 5.080 4.630 5.630 2,816,200 5.0474 -12.03%
2019-05-31 0 21 5.570 5.570 5.640 30,539,586 5.570 5.570 5.640 4.860 7.400 5,133,600 5.9490 -23.17%
2019-04-30 0 19 7.250 7.120 7.250 116,651,131 7.250 7.120 7.250 5.000 8.850 15,289,901 7.6293 39.69%
2019-03-29 0 21 5.190 5.190 5.260 49,542,785 5.190 5.190 5.260 4.400 5.440 9,875,100 5.0169 15.59%
2019-02-28 0 17 4.490 4.490 4.510 22,458,575 4.490 4.490 4.510 3.880 4.750 5,243,879 4.2828 13.38%
2019-01-31 0 22 3.960 3.910 3.990 77,935,774 3.960 3.910 3.990 2.560 5.100 22,006,488 3.5415 -16.63%
2018-12-31 0 19 4.750 4.750 5.150 3,262,096 4.750 4.750 5.150 4.640 6.530 618,300 5.2759 -21.36%
2018-11-30 0 22 6.040 5.800 6.040 2,520,718 6.040 5.800 6.040 5.720 6.380 419,600 6.0074 -2.58%
2018-10-31 0 21 6.200 5.820 6.200 3,658,197 6.200 5.820 6.200 5.810 7.050 562,000 6.5092 -13.77%
2018-09-28 0 19 7.190 7.030 7.200 3,929,858 7.190 7.030 7.200 6.020 7.500 563,320 6.9762 -2.31%
2018-08-31 0 23 7.360 7.350 7.360 37,523,854 7.360 7.350 7.360 6.320 8.010 5,079,600 7.3872 -7.30%
2018-07-31 0 21 7.940 7.920 7.930 24,638,369 7.940 7.920 7.930 7.640 9.550 2,872,200 8.5782 -14.53%
2018-06-29 0 20 9.290 9.200 9.290 74,154,591 9.290 9.200 9.290 8.780 11.20 7,366,800 10.066 -17.05%
2018-05-31 0 21 11.20 11.20 11.36 128,244,955 11.20 11.20 11.36 9.100 14.50 10,331,334 12.413 12.00%
2018-04-30 0 19 10.00 9.800 10.00 39,275,609 10.00 9.800 10.00 8.550 11.56 3,713,253 10.577 -8.59%
2018-03-29 0 21 10.94 10.92 10.94 33,488,602 10.94 10.92 10.94 8.800 11.00 3,348,700 10.000 23.34%
2018-02-28 0 18 8.870 8.860 8.900 18,902,183 8.870 8.860 8.900 7.910 9.380 2,104,300 8.9826 -3.59%
2018-01-31 0 22 9.200 9.180 9.250 61,007,070 9.200 9.180 9.250 8.700 11.22 6,416,400 9.5080 -15.75%
2017-12-29 0 19 10.92 10.92 10.96 26,464,234 10.92 10.92 10.96 10.62 12.68 2,225,405 11.892 -12.36%
2017-11-30 0 22 12.46 12.36 12.60 89,817,364 12.46 12.36 12.60 10.88 13.00 7,616,765 11.792 -3.41%
2017-10-31 0 20 12.90 12.82 12.90 46,316,268 12.90 12.82 12.90 12.52 13.90 3,527,570 13.130 -2.86%
2017-09-29 0 21 13.28 13.26 13.46 303,843,000 13.28 13.26 13.46 12.64 17.80 19,367,151 15.689 -12.17%
2017-08-31 0 22 15.12 15.10 15.14 124,686,860 15.12 15.10 15.14 13.66 15.90 8,496,200 14.676 5.00%
2017-07-31 0 21 14.40 14.40 14.52 145,385,911 14.40 14.40 14.52 13.18 14.68 10,280,759 14.142 2.86%
2017-06-30 0 22 14.00 13.96 14.00 376,415,882 14.00 13.96 14.00 9.450 16.20 27,851,967 13.515 46.90%
2017-05-31 0 20 9.530 9.420 9.530 75,405,409 9.530 9.420 9.530 8.540 10.60 8,017,700 9.4049 -4.03%
2017-04-28 0 17 9.930 9.920 9.990 201,740,678 9.930 9.920 9.990 7.100 11.28 20,369,400 9.9041 30.66%
2017-03-31 0 23 7.600 7.600 7.610 33,849,418 7.600 7.600 7.610 7.480 8.800 4,168,092 8.1211 -13.44%
2017-02-28 0 20 8.780 8.740 8.760 24,158,538 8.780 8.740 8.760 8.110 9.240 2,770,200 8.7209 5.15%
2017-01-27 0 19 8.350 8.340 8.480 18,761,656 8.350 8.340 8.480 7.410 8.600 2,319,187 8.0898 -1.88%
2016-12-30 0 20 8.510 8.510 8.540 61,047,376 8.510 8.510 8.540 7.070 8.910 7,869,718 7.7573 -3.84%
2016-11-30 0 22 8.850 8.750 8.900 28,451,511 8.850 8.750 8.900 6.700 8.900 3,634,000 7.8293 21.23%
2016-10-31 0 19 7.300 7.300 7.310 30,094,743 7.300 7.300 7.310 7.300 9.500 3,525,200 8.5370 -17.14%
2016-09-30 0 21 8.810 8.810 8.880 50,770,844 8.810 8.810 8.880 8.800 9.760 5,422,850 9.3624 -6.18%
2016-08-31 0 22 9.390 9.300 9.390 29,079,833 9.390 9.300 9.390 9.250 10.60 2,952,951 9.8477 -10.57%
2016-07-29 0 20 10.50 10.48 10.64 37,205,898 10.50 10.48 10.64 9.210 11.00 3,670,900 10.135 3.96%
2016-06-30 0 21 10.10 10.02 10.10 10,428,184 10.10 10.02 10.10 9.950 11.08 1,012,115 10.303 -9.01%
2016-05-31 0 21 11.10 10.90 11.00 21,993,398 11.10 10.90 11.00 9.990 12.30 2,024,925 10.861 -7.65%
2016-04-29 0 20 12.02 12.02 12.20 43,195,186 12.02 12.02 12.20 10.60 12.90 3,684,077 11.725 5.07%
2016-03-31 0 21 11.44 11.44 11.48 29,758,227 11.44 11.44 11.48 10.84 11.64 2,650,300 11.228 4.76%
2016-02-29 0 18 10.92 10.92 11.00 14,584,798 10.92 10.92 11.00 10.80 12.58 1,253,400 11.636 -10.78%
2016-01-29 0 20 12.24 12.22 12.42 54,742,855 12.24 12.22 12.42 11.08 13.32 4,306,675 12.711 -6.13%
2015-12-31 0 22 13.04 13.04 13.08 33,767,893 13.04 13.04 13.08 12.46 14.40 2,521,327 13.393 -1.81%
2015-11-30 0 21 13.28 13.28 13.46 28,018,364 13.28 13.28 13.46 12.90 14.48 2,050,200 13.666 -5.28%
2015-10-30 0 20 14.02 13.90 14.02 46,148,430 14.02 13.90 14.02 13.12 14.88 3,276,500 14.085 -1.27%
2015-09-30 0 20 14.20 14.20 14.22 109,649,116 14.20 14.20 14.22 12.32 15.10 7,919,400 13.846 7.90%
2015-08-31 0 21 13.16 13.16 13.20 122,355,096 13.16 13.16 13.20 10.50 15.36 9,388,356 13.033 -13.31%
2015-07-31 0 22 15.18 15.14 15.20 475,368,437 15.18 15.14 15.20 10.24 22.60 29,952,689 15.871 -31.78%
2015-06-30 0 22 22.25 22.20 22.35 708,842,898 22.25 22.20 22.35 19.90 29.00 29,799,054 23.787 -9.18%
2015-05-29 0 19 24.50 24.40 24.60 1,221,107,768 24.50 24.40 24.60 16.20 26.50 62,830,008 19.435 43.95%
2015-04-30 0 19 17.02 17.02 17.04 737,537,343 17.02 17.02 17.04 14.90 21.00 39,701,768 18.577 14.69%
2015-03-31 0 22 14.84 14.82 14.96 155,860,318 14.84 14.82 14.96 13.00 15.76 10,692,713 14.576 10.75%
2015-02-27 0 18 13.40 13.40 13.48 23,587,458 13.40 13.40 13.48 13.16 13.90 1,748,000 13.494 -1.90%
2015-01-30 0 21 13.66 13.66 13.70 234,366,893 13.66 13.66 13.70 12.94 16.58 16,527,861 14.180 -7.07%
2014-12-31 0 21 14.70 14.62 14.66 92,779,483 14.70 14.62 14.66 13.50 17.30 6,119,400 15.162 -2.52%
2014-11-28 0 20 15.08 15.02 15.06 126,553,942 15.08 15.02 15.06 14.20 17.80 7,769,196 16.289 3.86%
2014-10-31 0 21 14.52 14.50 14.54 76,445,384 14.52 14.50 14.54 12.98 15.20 5,391,163 14.180 -2.16%
2014-09-30 0 21 14.84 14.84 14.86 107,863,447 14.84 14.84 14.86 14.68 17.80 6,510,875 16.567 -15.10%
2014-08-29 0 21 17.48 17.40 17.48 258,905,039 17.48 17.40 17.48 16.92 19.28 14,322,960 18.076 -4.90%
2014-07-31 0 22 18.38 18.32 18.42 459,474,850 18.38 18.32 18.42 18.00 28.10 21,707,456 21.167 -31.03%
2014-06-30 0 20 26.65 26.35 26.65 207,389,308 26.65 26.35 26.65 24.30 30.00 7,662,546 27.065 -11.17%
2014-05-30 0 20 30.00 29.90 30.00 238,453,420 30.00 29.90 30.00 27.90 33.00 7,889,289 30.225 -4.00%
2014-04-30 0 20 31.25 31.20 31.25 445,312,202 31.25 31.20 31.25 31.00 44.55 11,432,262 38.952 -24.88%
2014-03-31 0 21 41.60 41.60 41.65 1,188,337,700 41.60 41.60 41.65 40.40 61.75 22,143,598 53.665 -21.66%
2014-02-28 0 19 53.10 53.10 53.15 490,543,618 53.10 53.10 53.15 52.60 58.45 8,960,513 54.745 -6.02%
2014-01-30 0 21 56.50 56.50 56.65 2,106,728,122 56.50 56.50 56.65 51.80 64.50 35,467,772 59.398 4.63%
2013-12-31 0 20 54.00 54.00 54.05 933,264,174 54.00 54.00 54.05 50.60 58.40 17,171,450 54.350 1.60%
2013-11-29 0 21 53.15 53.15 53.30 1,091,979,151 53.15 53.15 53.30 52.30 64.20 19,299,900 56.580 -16.95%
2013-10-31 0 20 64.00 63.90 64.10 6,363,315,128 64.00 63.90 64.10 60.50 73.95 96,233,658 66.124

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top