Future World Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.450 | 1.470 | 1.400 | 1.470 | 1.300 | 152,004 |
| 2023-02-21 | 1.460 | 1.530 | 1.460 | 1.460 | 1.292 | 96,000 |
| 2023-02-20 | 1.450 | 1.460 | 1.430 | 1.430 | 1.265 | 60,300 |
| 2023-02-17 | 1.530 | 1.560 | 1.460 | 1.480 | 1.309 | 160,000 |
| 2023-02-16 | 1.550 | 1.570 | 1.490 | 1.500 | 1.327 | 140,000 |
| 2023-02-15 | 1.510 | 1.660 | 1.510 | 1.570 | 1.389 | 232,250 |
| 2023-02-14 | 1.680 | 1.680 | 1.560 | 1.560 | 1.380 | 316,150 |
| 2023-02-13 | 1.420 | 1.720 | 1.420 | 1.680 | 1.486 | 1,264,000 |
| 2023-02-10 | 1.510 | 1.520 | 1.370 | 1.420 | 1.256 | 301,000 |
| 2023-02-09 | 1.450 | 1.520 | 1.420 | 1.470 | 1.300 | 158,093 |
| 2023-02-08 | 1.480 | 1.480 | 1.400 | 1.460 | 1.292 | 108,000 |
| 2023-02-07 | 1.480 | 1.500 | 1.440 | 1.490 | 1.318 | 114,932 |
| 2023-02-06 | 1.570 | 1.570 | 1.480 | 1.520 | 1.345 | 124,040 |
| 2023-02-03 | 1.560 | 1.580 | 1.550 | 1.570 | 1.389 | 252,500 |
| 2023-02-02 | 1.570 | 1.660 | 1.510 | 1.630 | 1.442 | 453,650 |
| 2023-02-01 | 1.470 | 1.610 | 1.470 | 1.570 | 1.389 | 299,550 |
| 2023-01-31 | 1.550 | 1.600 | 1.470 | 1.490 | 1.318 | 276,000 |
| 2023-01-30 | 1.650 | 1.650 | 1.540 | 1.610 | 1.424 | 420,200 |
| 2023-01-27 | 1.700 | 1.700 | 1.600 | 1.650 | 1.460 | 898,276 |
| 2023-01-26 | 1.690 | 1.900 | 1.600 | 1.680 | 1.486 | 1,752,000 |
| 2023-01-20 | 1.310 | 1.610 | 1.290 | 1.600 | 1.415 | 4,800,220 |
| 2023-01-19 | 1.470 | 1.470 | 1.360 | 1.370 | 1.212 | 1,180,000 |
| 2023-01-18 | 1.610 | 1.610 | 1.420 | 1.510 | 1.336 | 2,359,875 |
| 2023-01-17 | 1.680 | 1.900 | 1.580 | 1.600 | 1.415 | 5,830,010 |
| 2023-01-16 | 6.590 | 6.590 | 1.010 | 1.680 | 1.486 | 23,639,842 |
| 2023-01-13 | 7.800 | 8.270 | 7.670 | 7.750 | 6.856 | 19,084,403 |
| 2023-01-12 | 7.500 | 8.200 | 7.220 | 7.970 | 7.050 | 1,181,780 |
| 2023-01-11 | 8.820 | 8.820 | 6.900 | 7.790 | 6.891 | 851,517 |
| 2023-01-10 | 5.500 | 7.670 | 5.400 | 7.670 | 6.785 | 2,478,282 |
| 2023-01-09 | 6.110 | 6.410 | 5.300 | 5.500 | 4.865 | 2,427,071 |
| 2023-01-06 | 4.300 | 6.200 | 4.190 | 6.050 | 5.352 | 7,156,448 |
| 2023-01-05 | 3.880 | 4.090 | 3.780 | 4.090 | 3.618 | 850,440 |
| 2023-01-04 | 3.450 | 3.800 | 3.400 | 3.780 | 3.344 | 397,202 |
| 2023-01-03 | 3.600 | 3.600 | 3.350 | 3.350 | 2.964 | 2,417,180 |
| 2022-12-30 | 3.980 | 4.050 | 3.430 | 3.460 | 3.061 | 5,615,640 |
| 2022-12-29 | 4.050 | 4.350 | 3.900 | 4.120 | 3.645 | 5,080,510 |
| 2022-12-28 | 4.000 | 4.200 | 3.850 | 4.080 | 3.609 | 3,742,250 |
| 2022-12-23 | 4.300 | 4.300 | 3.910 | 4.050 | 3.583 | 229,400 |
| 2022-12-22 | 4.200 | 4.300 | 4.060 | 4.300 | 3.804 | 813,240 |
| 2022-12-21 | 4.200 | 4.260 | 3.950 | 4.010 | 3.547 | 942,215 |
| 2022-12-20 | 3.900 | 4.300 | 3.750 | 4.290 | 3.795 | 1,106,852 |
| 2022-12-19 | 3.890 | 4.300 | 3.710 | 3.750 | 3.317 | 2,065,901 |
| 2022-12-16 | 3.000 | 3.890 | 2.990 | 3.860 | 3.415 | 1,742,003 |
| 2022-12-15 | 3.000 | 3.000 | 2.860 | 3.000 | 2.654 | 716,159 |
| 2022-12-14 | 3.100 | 3.100 | 2.770 | 2.980 | 2.636 | 1,162,506 |
| 2022-12-13 | 2.550 | 3.000 | 2.550 | 3.000 | 2.654 | 1,459,935 |
| 2022-12-12 | 3.190 | 3.190 | 2.770 | 3.000 | 2.654 | 741,090 |
| 2022-12-09 | 3.200 | 3.200 | 2.900 | 2.990 | 2.645 | 512,711 |
| 2022-12-08 | 3.200 | 3.200 | 2.850 | 3.020 | 2.672 | 1,133,380 |
| 2022-12-07 | 3.510 | 3.800 | 3.280 | 3.280 | 2.902 | 458,610 |
| 2022-12-06 | 4.000 | 4.300 | 3.650 | 3.650 | 3.229 | 565,290 |
| 2022-12-05 | 3.500 | 4.120 | 3.470 | 4.120 | 3.645 | 792,485 |
| 2022-12-02 | 3.350 | 3.990 | 3.350 | 3.800 | 3.362 | 1,304,648 |
| 2022-12-01 | 3.330 | 3.500 | 3.240 | 3.490 | 3.087 | 415,383 |
| 2022-11-30 | 3.280 | 3.280 | 3.130 | 3.220 | 2.849 | 81,308 |
| 2022-11-29 | 3.300 | 3.320 | 3.100 | 3.150 | 2.787 | 456,938 |
| 2022-11-28 | 2.980 | 3.500 | 2.980 | 3.150 | 2.787 | 1,662,757 |
| 2022-11-25 | 3.000 | 3.010 | 2.800 | 2.830 | 2.504 | 490,605 |
| 2022-11-24 | 2.500 | 3.110 | 2.350 | 3.110 | 2.751 | 1,375,712 |
| 2022-11-23 | 2.500 | 2.510 | 2.350 | 2.420 | 2.141 | 318,005 |
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.