Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.340	2.700	2.340	2.590	2.291	716,061
2022-11-21	1.950	2.290	1.950	2.290	2.026	207,924
2022-11-18	2.330	2.330	2.150	2.150	1.902	1,918,122
2022-11-17	2.080	2.220	1.900	2.220	1.964	680,000
2022-11-16	1.950	2.250	1.950	2.250	1.990	1,246,500
2022-11-15	1.720	2.000	1.720	1.950	1.725	1,123,455
2022-11-14	1.700	1.800	1.700	1.720	1.522	160,000
2022-11-11	1.830	1.870	1.730	1.730	1.530	568,000
2022-11-10	1.840	1.850	1.800	1.830	1.619	186,340
2022-11-09	1.910	1.950	1.870	1.880	1.663	80,100
2022-11-08	1.900	1.950	1.790	1.790	1.584	136,087
2022-11-07	1.760	2.000	1.760	1.900	1.681	1,946,660
2022-11-04	1.500	1.820	1.500	1.780	1.575	2,360,134
2022-11-03	1.140	1.500	1.140	1.480	1.309	1,641,029
2022-11-02	1.310	1.440	1.160	1.280	1.132	1,020,000
2022-11-01	1.230	1.580	1.200	1.220	1.079	3,304,242
2022-10-31	1.580	1.690	1.100	1.100	0.973	1,001,002
2022-10-28	1.550	1.700	1.430	1.450	1.283	3,040,000
2022-10-27	1.520	1.660	1.500	1.570	1.389	2,070,000
2022-10-26	1.670	1.740	1.620	1.620	1.433	295,400
2022-10-25	1.680	1.880	1.680	1.700	1.504	4,090,860
2022-10-24	1.610	1.780	1.500	1.680	1.486	2,400,000
2022-10-21	1.800	1.840	1.700	1.840	1.628	1,420,001
2022-10-20	1.820	1.880	1.700	1.880	1.663	1,263,000
2022-10-19	1.900	1.950	1.700	1.810	1.601	3,948,220
2022-10-18	1.740	1.740	1.740	1.740	1.539	120,480
2022-10-17	1.700	1.730	1.420	1.730	1.530	373,250
2022-10-14	1.420	1.720	1.420	1.720	1.522	600,000
2022-10-13	1.650	1.990	1.550	1.570	1.389	1,159,913
2022-10-12	1.430	1.680	1.430	1.680	1.486	322,000
2022-10-11	1.390	1.430	1.390	1.430	1.265	220,500
2022-10-10	1.300	1.390	1.300	1.390	1.230	190,000
2022-10-07	1.330	1.400	1.320	1.360	1.203	240,070
2022-10-06	1.510	1.520	1.280	1.350	1.194	860,751
2022-10-05	1.700	1.990	1.500	1.510	1.336	666,858
2022-10-03	1.800	2.180	1.230	1.700	1.504	1,455,270
2022-09-30	3.300	3.590	1.800	2.090	1.849	2,371,468
2022-09-29	3.500	3.740	3.150	3.390	2.999	3,790,041
2022-09-28	2.300	3.500	2.180	3.500	3.096	2,576,524
2022-09-27	2.000	2.300	1.720	2.300	2.035	1,300,290
2022-09-26	1.750	2.000	1.600	2.000	1.769	956,240
2022-09-23	1.500	2.000	1.500	1.780	1.575	1,357,625
2022-09-22	1.500	1.500	1.500	1.500	1.327	20,370
2022-09-21	1.560	1.570	1.490	1.500	1.327	585,150
2022-09-20	1.250	1.800	1.250	1.410	1.247	664,950
2022-09-19	0.960	1.240	0.960	1.240	1.097	160,849
2022-09-16	1.330	1.330	1.330	1.330	1.177	21,450
2022-09-15	1.490	1.490	1.490	1.490	1.318	5,240
2022-09-14	1.260	1.490	1.260	1.490	1.318	1,442,145
2022-09-13	1.500	1.700	1.290	1.300	1.150	430,181
2022-09-09	1.020	1.530	1.020	1.530	1.354	1,761,080
2022-09-08	1.090	1.090	1.090	1.090	0.964	27,950
2022-09-07	0.990	1.000	0.900	0.900	0.796	245,830
2022-09-06	0.940	0.940	0.900	0.900	0.796	64,500
2022-09-05	0.840	1.200	0.840	1.070	0.947	887,516
2022-09-02	0.650	0.650	0.650	0.650	0.575	0
2022-09-01	0.640	0.640	0.640	0.640	0.566	68,102
2022-08-31	0.640	0.640	0.640	0.640	0.566	1,045,300
2022-08-30	0.640	0.640	0.640	0.640	0.566	0
2022-08-29	0.630	0.630	0.630	0.630	0.557	65,000

← NewerPage 17 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.