Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.780	0.800	0.760	0.760	0.672	76,000
2023-08-17	0.750	0.750	0.750	0.750	0.664	40,000
2023-08-16	0.780	0.780	0.750	0.750	0.664	32,000
2023-08-15	0.800	0.800	0.800	0.800	0.708	300
2023-08-14	0.750	0.800	0.750	0.800	0.708	48,000
2023-08-11	0.760	0.760	0.760	0.760	0.672	12,020
2023-08-10	0.780	0.780	0.780	0.780	0.690	16,000
2023-08-09	0.770	0.770	0.770	0.770	0.681	754
2023-08-08	0.770	0.770	0.770	0.770	0.681	250
2023-08-07	0.770	0.770	0.770	0.770	0.681	8,000
2023-08-04	0.760	0.760	0.760	0.760	0.672	5,754
2023-08-03	0.810	0.810	0.810	0.810	0.717	40,000
2023-08-02	0.810	0.810	0.810	0.810	0.717	32,000
2023-08-01	0.800	0.810	0.800	0.810	0.717	24,100
2023-07-31	0.790	0.790	0.790	0.790	0.699	6,380
2023-07-28	0.760	0.840	0.760	0.790	0.699	84,000
2023-07-27	0.790	0.840	0.790	0.840	0.743	92,394
2023-07-26	0.850	0.850	0.830	0.830	0.734	16,000
2023-07-25	0.800	0.860	0.800	0.860	0.761	76,100
2023-07-24	0.870	0.870	0.870	0.870	0.770	1
2023-07-21	0.920	0.920	0.900	0.900	0.796	118,340
2023-07-20	0.960	0.960	0.930	0.930	0.823	25,750
2023-07-19	0.840	0.860	0.840	0.860	0.761	152,000
2023-07-18	0.800	0.800	0.760	0.790	0.699	84,000
2023-07-14	0.860	0.860	0.860	0.860	0.761	20
2023-07-13	0.890	0.890	0.860	0.860	0.761	96,200
2023-07-12	1.000	1.000	0.900	0.900	0.796	57,100
2023-07-11	1.000	1.000	0.800	0.940	0.832	129,390
2023-07-10	0.900	0.900	0.900	0.900	0.796	8,530
2023-07-07	0.900	0.900	0.900	0.900	0.796	8,770
2023-07-06	0.900	0.900	0.900	0.900	0.796	0
2023-07-05	0.930	0.930	0.900	0.900	0.796	28,550
2023-07-04	0.900	0.930	0.880	0.920	0.814	192,000
2023-07-03	0.790	0.810	0.790	0.810	0.717	60,400
2023-06-30	0.840	0.880	0.840	0.870	0.770	104,590
2023-06-29	0.740	0.800	0.730	0.780	0.690	52,290
2023-06-28	0.750	0.750	0.700	0.740	0.655	72,000
2023-06-27	0.720	0.740	0.720	0.740	0.655	32,200
2023-06-26	0.780	0.780	0.780	0.780	0.690	16,100
2023-06-23	0.780	0.780	0.780	0.780	0.690	4,000
2023-06-21	0.850	0.890	0.770	0.780	0.690	132,000
2023-06-20	0.900	0.900	0.800	0.840	0.743	253,150
2023-06-19	0.830	0.920	0.830	0.920	0.814	256,000
2023-06-16	0.810	0.830	0.810	0.830	0.734	122,500
2023-06-15	0.790	0.810	0.790	0.810	0.717	108,291
2023-06-14	0.780	0.800	0.740	0.780	0.690	104,000
2023-06-13	0.750	0.750	0.750	0.750	0.664	3
2023-06-12	0.740	0.760	0.740	0.740	0.655	120,000
2023-06-09	0.730	0.800	0.700	0.800	0.708	1,230,258
2023-06-08	0.850	0.850	0.850	0.850	0.752	21
2023-06-07	0.780	0.850	0.780	0.850	0.752	72,000
2023-06-06	0.690	0.780	0.680	0.780	0.690	36,401
2023-06-05	0.780	0.780	0.780	0.780	0.690	14,100
2023-06-02	0.800	0.800	0.750	0.780	0.690	376,008
2023-06-01	0.800	0.810	0.800	0.810	0.717	20,000
2023-05-31	0.830	0.850	0.830	0.840	0.743	116,000
2023-05-30	0.840	0.840	0.810	0.810	0.717	12,000
2023-05-29	0.820	0.830	0.810	0.810	0.717	16,000
2023-05-25	0.860	0.860	0.860	0.860	0.761	4,000
2023-05-24	0.900	0.900	0.820	0.890	0.787	187,450

← NewerPage 14 of 21 · 1,234 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.