Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.010	1.110	1.010	1.090	1.090	192,000
2024-02-09	1.020	1.070	1.020	1.070	1.070	12,000
2024-02-08	1.110	1.130	1.110	1.130	1.130	112,000
2024-02-07	0.990	1.140	0.990	1.120	1.120	33,879
2024-02-06	0.930	1.120	0.930	1.090	1.090	228,000
2024-02-05	1.060	1.140	0.990	1.080	1.080	229,370
2024-02-02	1.030	1.070	0.980	1.070	1.070	416,000
2024-02-01	0.850	1.030	0.850	1.000	1.000	2,596,000
2024-01-31	0.900	0.910	0.750	0.820	0.820	684,000
2024-01-30	1.020	1.020	1.020	1.020	1.020	0
2024-01-29	1.080	1.080	1.080	1.080	1.080	0
2024-01-26	1.080	1.130	1.080	1.080	1.080	113,558
2024-01-25	1.080	1.080	1.080	1.080	1.080	50
2024-01-24	1.050	1.110	1.050	1.080	1.080	68,010
2024-01-23	1.020	1.080	1.010	1.050	1.050	528,000
2024-01-22	1.000	1.030	0.980	0.990	0.990	172,000
2024-01-19	1.030	1.070	1.000	1.020	1.020	312,050
2024-01-18	1.140	1.140	1.050	1.050	1.050	182,145
2024-01-17	1.120	1.120	1.070	1.100	1.100	393,252
2024-01-16	1.130	1.240	1.110	1.140	1.140	876,000
2024-01-15	0.980	1.150	0.980	1.140	1.140	924,011
2024-01-12	0.880	1.100	0.880	1.100	1.100	936,000
2024-01-11	0.870	0.900	0.860	0.900	0.900	193,500
2024-01-10	0.810	0.930	0.810	0.870	0.870	164,500
2024-01-09	0.800	0.820	0.790	0.820	0.820	136,083
2024-01-08	0.860	0.880	0.800	0.830	0.830	252,000
2024-01-05	0.950	0.950	0.850	0.900	0.900	56,000
2024-01-04	0.880	0.880	0.880	0.880	0.880	40,000
2024-01-03	0.890	0.890	0.890	0.890	0.890	0
2024-01-02	0.900	0.900	0.890	0.890	0.890	44,000
2023-12-29	0.800	0.850	0.800	0.850	0.850	100,000
2023-12-28	0.830	0.830	0.830	0.830	0.830	0
2023-12-27	0.830	0.830	0.830	0.830	0.830	4
2023-12-22	0.800	0.830	0.780	0.830	0.830	52,100
2023-12-21	0.840	0.840	0.800	0.800	0.800	16,000
2023-12-20	0.800	0.840	0.800	0.810	0.810	40,000
2023-12-19	0.800	0.810	0.800	0.800	0.800	60,055
2023-12-18	0.800	0.850	0.790	0.830	0.830	224,528
2023-12-15	0.800	0.800	0.800	0.800	0.800	0
2023-12-14	0.780	0.810	0.770	0.810	0.810	64,280
2023-12-13	0.850	0.850	0.830	0.830	0.830	8,660
2023-12-12	0.800	0.850	0.780	0.830	0.830	58,251
2023-12-11	0.770	0.790	0.770	0.790	0.790	124,502
2023-12-08	0.860	0.860	0.780	0.800	0.800	56,420
2023-12-07	0.770	0.790	0.770	0.790	0.790	192,000
2023-12-06	0.860	0.860	0.790	0.830	0.830	20,000
2023-12-05	0.800	0.800	0.720	0.720	0.720	1,608,000
2023-12-04	0.880	0.880	0.810	0.820	0.820	77,880
2023-12-01	0.890	0.900	0.870	0.870	0.870	49,300
2023-11-30	0.880	0.890	0.870	0.890	0.890	148,000
2023-11-29	0.930	0.930	0.870	0.920	0.920	8,372,098
2023-11-28	0.930	0.970	0.900	0.930	0.930	228,090
2023-11-27	0.930	0.930	0.930	0.930	0.930	4,000
2023-11-24	0.950	0.950	0.920	0.950	0.950	120,630
2023-11-23	0.970	0.970	0.930	0.960	0.960	176,000
2023-11-22	0.930	0.970	0.880	0.940	0.940	620,000
2023-11-21	1.140	1.140	0.950	0.950	0.950	925,103
2023-11-20	1.210	1.210	1.060	1.100	1.100	348,040
2023-11-17	1.170	1.170	1.100	1.170	1.170	496,041
2023-11-16	1.230	1.240	1.160	1.200	1.200	252,700

← NewerPage 12 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.