Future World Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.720	0.720	0.680	0.710	0.710	331,652
2024-05-13	0.760	0.760	0.760	0.760	0.760	0
2024-05-10	0.760	0.760	0.760	0.760	0.760	1,400
2024-05-09	0.780	0.780	0.780	0.780	0.780	500
2024-05-08	0.780	0.780	0.780	0.780	0.780	0
2024-05-07	0.780	0.800	0.780	0.780	0.780	40,000
2024-05-06	0.710	0.730	0.710	0.730	0.730	16,826
2024-05-03	0.710	0.710	0.710	0.710	0.710	16,003
2024-05-02	0.700	0.700	0.700	0.700	0.700	16,050
2024-04-30	0.690	0.790	0.690	0.790	0.790	110,450
2024-04-29	0.720	0.720	0.720	0.720	0.720	5
2024-04-26	0.700	0.740	0.700	0.720	0.720	369,690
2024-04-25	0.700	0.710	0.700	0.710	0.710	12,587
2024-04-24	0.780	0.780	0.660	0.700	0.700	468,002
2024-04-23	0.780	0.780	0.780	0.780	0.780	0
2024-04-22	0.780	0.780	0.780	0.780	0.780	2
2024-04-19	0.790	0.790	0.790	0.790	0.790	0
2024-04-18	0.780	0.820	0.780	0.800	0.800	2,876,000
2024-04-17	0.780	0.780	0.780	0.780	0.780	0
2024-04-16	0.790	0.790	0.780	0.780	0.780	20,000
2024-04-15	0.790	0.790	0.790	0.790	0.790	200
2024-04-12	0.790	0.790	0.790	0.790	0.790	0
2024-04-11	0.790	0.790	0.790	0.790	0.790	0
2024-04-10	0.790	0.790	0.790	0.790	0.790	25
2024-04-09	0.750	0.810	0.750	0.790	0.790	44,000
2024-04-08	0.760	0.760	0.750	0.760	0.760	62,250
2024-04-05	0.760	0.760	0.760	0.760	0.760	0
2024-04-03	0.770	0.770	0.760	0.760	0.760	20,000
2024-04-02	0.800	0.800	0.800	0.800	0.800	0
2024-03-28	0.800	0.800	0.800	0.800	0.800	20,250
2024-03-27	0.770	0.830	0.770	0.800	0.800	60,000
2024-03-26	0.780	0.780	0.750	0.760	0.760	108,000
2024-03-25	0.780	0.780	0.780	0.780	0.780	116,270
2024-03-22	0.780	0.780	0.780	0.780	0.780	8,000
2024-03-21	0.770	0.790	0.770	0.780	0.780	64,029
2024-03-20	0.710	0.770	0.700	0.770	0.770	380,006
2024-03-19	0.750	0.750	0.750	0.750	0.750	126,240
2024-03-18	0.760	0.760	0.760	0.760	0.760	50
2024-03-15	0.840	0.840	0.700	0.760	0.760	520,000
2024-03-14	0.810	0.860	0.760	0.760	0.760	394,500
2024-03-13	0.850	0.890	0.800	0.880	0.880	36,000
2024-03-12	0.880	0.880	0.850	0.870	0.870	220,000
2024-03-11	0.820	0.880	0.820	0.880	0.880	140,000
2024-03-08	0.810	0.890	0.810	0.860	0.860	404,000
2024-03-07	0.760	0.880	0.750	0.810	0.810	504,050
2024-03-06	0.950	0.950	0.770	0.780	0.780	1,037,370
2024-03-05	0.970	0.970	0.930	0.960	0.960	60,250
2024-03-04	0.990	0.990	0.990	0.990	0.990	32,110
2024-03-01	1.020	1.030	0.990	1.010	1.010	310,900
2024-02-29	1.110	1.110	1.110	1.110	1.110	0
2024-02-28	1.100	1.160	1.100	1.130	1.130	156,650
2024-02-27	1.120	1.150	1.100	1.140	1.140	136,259
2024-02-26	1.160	1.200	1.100	1.100	1.100	228,000
2024-02-23	1.130	1.160	1.130	1.160	1.160	37,350
2024-02-22	1.200	1.200	1.150	1.180	1.180	112,502
2024-02-21	1.180	1.210	1.150	1.200	1.200	276,050
2024-02-20	1.130	1.170	1.120	1.170	1.170	348,205
2024-02-19	1.100	1.100	1.080	1.100	1.100	86,015
2024-02-16	1.100	1.100	1.100	1.100	1.100	57,000
2024-02-15	1.090	1.090	1.060	1.080	1.080	80,260

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.