Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.170	1.260	1.170	1.200	1.200	647,380
2023-11-14	1.010	1.250	0.980	1.200	1.200	2,343,645
2023-11-13	1.030	1.100	0.960	1.020	1.020	1,108,000
2023-11-10	1.060	1.090	0.940	1.020	1.020	1,173,502
2023-11-09	1.050	1.170	1.000	1.050	1.050	2,404,150
2023-11-08	0.760	0.990	0.750	0.990	0.990	2,902,145
2023-11-07	0.700	0.760	0.700	0.750	0.750	525,350
2023-11-06	0.660	0.720	0.650	0.700	0.700	628,550
2023-11-03	0.680	0.700	0.660	0.660	0.660	1,328,000
2023-11-02	0.700	0.710	0.680	0.680	0.680	532,300
2023-11-01	0.700	0.730	0.680	0.680	0.680	548,820
2023-10-31	0.680	0.740	0.660	0.700	0.700	1,656,000
2023-10-30	0.660	0.680	0.660	0.680	0.680	788,350
2023-10-27	0.680	0.680	0.670	0.670	0.670	224,100
2023-10-26	0.690	0.690	0.670	0.690	0.690	822,524
2023-10-25	0.700	0.700	0.680	0.690	0.690	922,070
2023-10-24	0.680	0.710	0.680	0.680	0.680	728,000
2023-10-20	0.660	0.720	0.650	0.670	0.670	622,250
2023-10-19	0.700	0.730	0.670	0.690	0.690	1,124,204
2023-10-18	0.670	0.770	0.670	0.720	0.720	1,349,300
2023-10-17	0.620	0.660	0.620	0.660	0.660	472,071
2023-10-16	0.610	0.660	0.600	0.640	0.640	2,396,130
2023-10-13	0.700	0.700	0.640	0.650	0.650	1,717,845
2023-10-12	0.710	0.720	0.690	0.720	0.720	204,000
2023-10-11	0.740	0.740	0.700	0.700	0.700	88,000
2023-10-10	0.700	0.700	0.680	0.700	0.700	180,000
2023-10-09	0.720	0.720	0.720	0.720	0.720	44,000
2023-10-06	0.700	0.740	0.700	0.740	0.740	8,350
2023-10-05	0.720	0.720	0.660	0.700	0.700	600,000
2023-10-04	0.760	0.760	0.710	0.720	0.720	232,000
2023-10-03	0.800	0.800	0.760	0.770	0.770	69,420
2023-09-29	0.720	0.800	0.720	0.790	0.790	132,910
2023-09-28	0.710	0.800	0.710	0.730	0.730	323,131
2023-09-27	0.680	0.750	0.670	0.720	0.720	220,584
2023-09-26	0.700	0.700	0.680	0.680	0.680	387,750
2023-09-25	0.700	0.710	0.700	0.700	0.700	613,793
2023-09-22	0.740	0.740	0.700	0.700	0.700	259,920
2023-09-21	0.840	0.840	0.700	0.700	0.700	454,429
2023-09-20	0.730	0.790	0.670	0.790	0.790	983,865
2023-09-19	0.670	0.700	0.640	0.700	0.700	481,305
2023-09-18	0.690	0.690	0.680	0.680	0.680	224,006
2023-09-15	0.660	0.700	0.650	0.690	0.690	68,000
2023-09-14	0.650	0.710	0.650	0.710	0.710	32,008
2023-09-13	0.710	0.710	0.710	0.710	0.710	4,000
2023-09-12	0.720	0.720	0.720	0.720	0.720	64,300
2023-09-11	0.680	0.780	0.680	0.750	0.750	284,000
2023-09-07	0.700	0.750	0.680	0.680	0.680	52,250
2023-09-06	0.700	0.780	0.700	0.770	0.770	8,110
2023-09-05	0.780	0.780	0.760	0.780	0.690	148,004
2023-09-04	0.780	0.780	0.780	0.780	0.690	530
2023-08-31	0.790	0.790	0.780	0.780	0.690	4,090
2023-08-30	0.790	0.790	0.680	0.740	0.655	188,850
2023-08-29	0.750	0.820	0.740	0.740	0.655	224,004
2023-08-28	0.810	0.810	0.750	0.760	0.672	88,000
2023-08-25	0.800	0.810	0.800	0.810	0.717	84,000
2023-08-24	0.830	0.830	0.830	0.830	0.734	4,000
2023-08-23	0.790	0.830	0.790	0.790	0.699	116,000
2023-08-22	0.800	0.850	0.780	0.790	0.699	77,131
2023-08-21	0.750	0.820	0.740	0.820	0.725	144,000
2023-08-18	0.780	0.800	0.760	0.760	0.672	76,000

← NewerPage 13 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.