Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.610	0.610	0.610	0.610	0.540	23,600
2022-05-31	0.590	0.600	0.590	0.590	0.522	80,000
2022-05-30	0.620	0.620	0.560	0.570	0.504	1,460,000
2022-05-27	0.550	0.570	0.550	0.570	0.504	340,001
2022-05-26	0.550	0.550	0.550	0.550	0.487	43,006
2022-05-25	0.570	0.570	0.570	0.570	0.504	45,300
2022-05-24	0.520	0.640	0.500	0.590	0.522	16,587,765
2022-05-23	0.640	0.640	0.570	0.570	0.504	801,860
2022-05-20	0.700	0.700	0.700	0.700	0.619	100,000
2022-05-19	0.640	0.640	0.640	0.640	0.566	120,750
2022-05-18	0.710	0.710	0.650	0.660	0.584	87,500
2022-05-17	0.700	0.710	0.700	0.710	0.628	80,000
2022-05-16	0.650	0.650	0.650	0.650	0.575	0
2022-05-13	0.640	0.640	0.640	0.640	0.566	27,282
2022-05-12	0.770	0.770	0.770	0.770	0.681	0
2022-05-11	0.770	0.770	0.770	0.770	0.681	151
2022-05-10	0.760	0.770	0.760	0.770	0.681	65,000
2022-05-06	0.760	0.760	0.750	0.750	0.664	160,000
2022-05-05	0.760	0.760	0.760	0.760	0.672	20,602
2022-05-04	0.750	0.750	0.740	0.750	0.664	143,507
2022-05-03	0.880	0.880	0.720	0.720	0.637	1,321,280
2022-04-29	0.880	0.880	0.880	0.880	0.779	20,283
2022-04-28	0.890	0.900	0.890	0.900	0.796	80,300
2022-04-27	0.900	0.930	0.900	0.900	0.796	557,686
2022-04-26	0.810	0.810	0.810	0.810	0.717	13,460
2022-04-25	0.850	0.850	0.800	0.800	0.708	260,306
2022-04-22	0.850	0.850	0.850	0.850	0.752	68,925
2022-04-21	0.850	0.860	0.850	0.860	0.761	151,155
2022-04-20	0.900	0.900	0.900	0.900	0.796	45,738
2022-04-19	0.880	0.880	0.870	0.880	0.779	73,330
2022-04-14	0.800	0.830	0.800	0.830	0.734	182,324
2022-04-13	0.800	0.800	0.800	0.800	0.708	32,260
2022-04-12	0.780	0.780	0.750	0.770	0.681	153,280
2022-04-11	0.790	0.790	0.760	0.780	0.690	100,900
2022-04-08	0.860	0.860	0.860	0.860	0.761	25,622
2022-04-07	0.870	0.870	0.870	0.870	0.770	9,024
2022-04-06	0.870	0.870	0.870	0.870	0.770	8,350
2022-04-04	0.870	0.870	0.870	0.870	0.770	4,181
2022-04-01	0.870	0.870	0.870	0.870	0.770	207
2022-03-31	0.870	0.870	0.870	0.870	0.770	20
2022-03-30	0.870	0.870	0.870	0.870	0.770	0
2022-03-29	0.870	0.870	0.870	0.870	0.770	575
2022-03-28	0.870	0.870	0.860	0.870	0.770	128,050
2022-03-25	0.880	0.890	0.880	0.890	0.787	53,500
2022-03-24	0.880	0.880	0.880	0.880	0.779	6,040
2022-03-23	0.860	0.860	0.860	0.860	0.761	72,514
2022-03-22	0.850	0.850	0.850	0.850	0.752	654
2022-03-21	0.950	0.950	0.810	0.810	0.717	86,410
2022-03-18	0.900	0.900	0.900	0.900	0.796	500
2022-03-17	0.900	0.900	0.900	0.900	0.796	6,320
2022-03-16	0.900	0.900	0.900	0.900	0.796	300
2022-03-15	0.900	0.900	0.900	0.900	0.796	8,900
2022-03-14	0.900	0.900	0.900	0.900	0.796	4,380
2022-03-11	0.900	0.900	0.900	0.900	0.796	1,050
2022-03-10	0.900	0.900	0.900	0.900	0.796	6,250
2022-03-09	1.060	1.200	0.900	0.900	0.796	276,003
2022-03-08	0.920	1.120	0.800	0.800	0.708	25,022
2022-03-07	0.850	0.940	0.850	0.920	0.814	71,845
2022-03-04	0.940	0.940	0.940	0.940	0.832	250
2022-03-03	0.910	0.940	0.910	0.940	0.832	40,021

← NewerPage 19 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.