Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.630	0.630	0.630	0.630	0.557	23,000
2022-08-25	0.640	0.640	0.640	0.640	0.566	0
2022-08-24	0.640	0.640	0.640	0.640	0.566	1,250
2022-08-23	0.640	0.640	0.640	0.640	0.566	500
2022-08-22	0.640	0.640	0.640	0.640	0.566	20,023
2022-08-19	0.650	0.650	0.650	0.650	0.575	9,000
2022-08-18	0.750	0.750	0.670	0.670	0.593	49,630
2022-08-17	0.660	0.660	0.660	0.660	0.584	0
2022-08-16	0.660	0.660	0.660	0.660	0.584	2,000
2022-08-15	0.680	0.680	0.660	0.660	0.584	40,700
2022-08-12	0.650	0.650	0.650	0.650	0.575	33,000
2022-08-11	0.680	0.680	0.680	0.680	0.602	63,750
2022-08-10	0.680	0.680	0.680	0.680	0.602	0
2022-08-09	0.680	0.680	0.680	0.680	0.602	120,251
2022-08-08	0.640	0.680	0.640	0.680	0.602	82,000
2022-08-05	0.600	0.600	0.600	0.600	0.531	280
2022-08-04	0.600	0.600	0.600	0.600	0.531	40,000
2022-08-03	0.600	0.600	0.600	0.600	0.531	602
2022-08-02	0.600	0.600	0.600	0.600	0.531	0
2022-08-01	0.600	0.600	0.600	0.600	0.531	0
2022-07-29	0.600	0.600	0.600	0.600	0.531	0
2022-07-28	0.600	0.600	0.600	0.600	0.531	2,820
2022-07-27	0.600	0.600	0.600	0.600	0.531	0
2022-07-26	0.600	0.600	0.600	0.600	0.531	1,252
2022-07-25	0.600	0.600	0.600	0.600	0.531	8,016
2022-07-22	0.580	0.600	0.580	0.600	0.531	140,070
2022-07-21	0.520	0.520	0.520	0.520	0.460	25,014
2022-07-20	0.550	0.550	0.550	0.550	0.487	2,760
2022-07-19	0.550	0.550	0.550	0.550	0.487	540
2022-07-18	0.550	0.550	0.550	0.550	0.487	24,750
2022-07-15	0.560	0.560	0.560	0.560	0.495	4,290
2022-07-14	0.560	0.560	0.560	0.560	0.495	260
2022-07-13	0.530	0.560	0.530	0.560	0.495	84,023
2022-07-12	0.590	0.590	0.590	0.590	0.522	150
2022-07-11	0.590	0.590	0.590	0.590	0.522	51,230
2022-07-08	0.650	0.650	0.650	0.650	0.575	30,040
2022-07-07	0.600	0.600	0.600	0.600	0.531	11
2022-07-06	0.600	0.600	0.600	0.600	0.531	2,000
2022-07-05	0.560	0.600	0.560	0.600	0.531	69,531
2022-07-04	0.650	0.650	0.650	0.650	0.575	36,115
2022-06-30	0.700	0.700	0.700	0.700	0.619	7,500
2022-06-29	0.700	0.700	0.700	0.700	0.619	321
2022-06-28	0.700	0.700	0.700	0.700	0.619	0
2022-06-27	0.700	0.700	0.700	0.700	0.619	22,450
2022-06-24	0.700	0.700	0.700	0.700	0.619	560,000
2022-06-23	0.700	0.700	0.700	0.700	0.619	0
2022-06-22	0.700	0.700	0.700	0.700	0.619	6,000
2022-06-21	0.700	0.700	0.700	0.700	0.619	120,620
2022-06-20	0.660	0.750	0.660	0.700	0.619	531,230
2022-06-17	0.670	0.670	0.600	0.660	0.584	200,000
2022-06-16	0.660	0.660	0.650	0.660	0.584	180,025
2022-06-15	0.630	0.660	0.630	0.650	0.575	122,760
2022-06-14	0.560	0.650	0.560	0.650	0.575	268,287
2022-06-13	0.590	0.590	0.590	0.590	0.522	20,000
2022-06-10	0.590	0.590	0.590	0.590	0.522	120,000
2022-06-09	0.550	0.550	0.550	0.550	0.487	67,025
2022-06-08	0.550	0.550	0.550	0.550	0.487	40,000
2022-06-07	0.570	0.570	0.550	0.570	0.504	110,379
2022-06-06	0.540	0.570	0.540	0.570	0.504	40,550
2022-06-02	0.610	0.610	0.610	0.610	0.540	8,690

← NewerPage 18 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.