Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.980	0.980	0.820	0.940	0.832	152,000
2023-05-22	1.080	1.080	1.000	1.020	0.902	79,000
2023-05-19	1.120	1.120	1.100	1.120	0.991	128,530
2023-05-18	1.130	1.130	1.130	1.130	1.000	4,000
2023-05-17	1.150	1.150	1.150	1.150	1.017	117
2023-05-16	1.150	1.150	1.150	1.150	1.017	12,000
2023-05-15	1.150	1.150	1.150	1.150	1.017	16,000
2023-05-12	1.280	1.280	1.170	1.170	1.035	52,090
2023-05-11	1.300	1.300	1.300	1.300	1.150	100,000
2023-05-10	1.350	1.350	1.330	1.330	1.177	80,020
2023-05-09	1.360	1.360	1.360	1.360	1.203	0
2023-05-08	1.360	1.360	1.360	1.360	1.203	0
2023-05-05	1.360	1.360	1.360	1.360	1.203	0
2023-05-04	1.350	1.360	1.350	1.360	1.203	4,000
2023-05-03	1.390	1.390	1.390	1.390	1.230	20,006
2023-05-02	1.450	1.450	1.450	1.450	1.283	0
2023-04-28	1.390	1.450	1.380	1.450	1.283	541,150
2023-04-27	1.380	1.380	1.380	1.380	1.221	0
2023-04-26	1.360	1.380	1.360	1.380	1.221	8,750
2023-04-25	1.360	1.360	1.360	1.360	1.203	8,940
2023-04-24	1.400	1.450	1.390	1.450	1.283	24,250
2023-04-21	1.410	1.440	1.400	1.400	1.239	92,750
2023-04-20	1.440	1.440	1.330	1.380	1.221	184,000
2023-04-19	1.440	1.450	1.440	1.450	1.283	36,000
2023-04-18	1.550	1.550	1.450	1.450	1.283	117,900
2023-04-17	1.450	1.480	1.450	1.480	1.309	9,000
2023-04-14	1.500	1.550	1.500	1.540	1.362	68,253
2023-04-13	1.480	1.540	1.480	1.500	1.327	108,000
2023-04-12	1.530	1.530	1.480	1.480	1.309	175,774
2023-04-11	1.500	1.600	1.500	1.520	1.345	20,000
2023-04-06	1.510	1.510	1.500	1.500	1.327	56,000
2023-04-04	1.500	1.630	1.500	1.580	1.398	108,000
2023-04-03	1.460	1.500	1.450	1.500	1.327	36,564
2023-03-31	1.470	1.500	1.450	1.500	1.327	96,260
2023-03-30	1.510	1.530	1.470	1.500	1.327	88,000
2023-03-29	1.570	1.570	1.480	1.510	1.336	176,008
2023-03-28	1.580	1.580	1.560	1.570	1.389	56,000
2023-03-27	1.620	1.620	1.610	1.610	1.424	36,180
2023-03-24	1.630	1.700	1.600	1.610	1.424	672,000
2023-03-23	1.790	1.790	1.600	1.630	1.442	344,565
2023-03-22	1.920	1.920	1.750	1.760	1.557	624,500
2023-03-21	1.840	1.980	1.800	1.870	1.654	2,684,900
2023-03-20	1.650	1.840	1.650	1.780	1.575	1,270,680
2023-03-17	1.620	1.750	1.600	1.740	1.539	1,336,450
2023-03-16	1.560	1.650	1.410	1.500	1.327	1,648,000
2023-03-15	1.500	1.560	1.500	1.550	1.371	236,800
2023-03-14	1.500	1.520	1.490	1.500	1.327	279,000
2023-03-13	1.460	1.460	1.440	1.440	1.274	52,376
2023-03-10	1.480	1.600	1.480	1.490	1.318	96,500
2023-03-09	1.500	1.640	1.500	1.550	1.371	220,750
2023-03-08	1.700	1.830	1.650	1.660	1.469	1,684,000
2023-03-07	1.600	1.800	1.550	1.680	1.486	2,261,950
2023-03-06	1.440	1.470	1.390	1.470	1.300	120,500
2023-03-03	1.450	1.450	1.440	1.440	1.274	16,000
2023-03-02	1.490	1.490	1.430	1.430	1.265	136,000
2023-03-01	1.500	1.540	1.400	1.500	1.327	268,000
2023-02-28	1.470	1.480	1.460	1.470	1.300	148,000
2023-02-27	1.410	1.580	1.410	1.440	1.274	380,750
2023-02-24	1.400	1.600	1.400	1.470	1.300	244,000
2023-02-23	1.420	1.480	1.420	1.480	1.309	136,521

← NewerPage 15 of 21 · 1,229 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.