Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.485	0.510	0.485	0.510	0.510	68,500
2025-10-28	0.500	0.500	0.500	0.500	0.500	4
2025-10-27	0.500	0.500	0.500	0.500	0.500	228,020
2025-10-24	0.500	0.500	0.495	0.500	0.500	260,600
2025-10-23	0.520	0.520	0.500	0.500	0.500	72,750
2025-10-22	0.520	0.530	0.520	0.530	0.530	65,392
2025-10-21	0.530	0.530	0.520	0.520	0.520	92,000
2025-10-20	0.550	0.560	0.530	0.530	0.530	136,000
2025-10-17	0.580	0.580	0.580	0.580	0.580	4,500
2025-10-16	0.570	0.570	0.570	0.570	0.570	531
2025-10-15	0.580	0.610	0.570	0.570	0.570	16,002
2025-10-14	0.590	0.610	0.530	0.570	0.570	520,001
2025-10-13	0.590	0.670	0.560	0.590	0.590	476,500
2025-10-10	0.550	0.580	0.550	0.580	0.580	712,930
2025-10-09	0.550	0.550	0.540	0.540	0.540	50,068
2025-10-08	0.495	0.550	0.495	0.540	0.540	220,004
2025-10-06	0.485	0.520	0.485	0.510	0.510	119,830
2025-10-03	0.495	0.495	0.480	0.480	0.480	120,450
2025-10-02	0.500	0.500	0.475	0.485	0.485	86,870
2025-09-30	0.480	0.500	0.480	0.500	0.500	1,394,135
2025-09-29	0.460	0.470	0.460	0.470	0.470	207,000
2025-09-26	0.465	0.465	0.465	0.465	0.465	96,000
2025-09-25	0.430	0.445	0.430	0.445	0.445	104,000
2025-09-24	0.455	0.455	0.455	0.455	0.455	96,000
2025-09-23	0.455	0.455	0.455	0.455	0.455	0
2025-09-22	0.430	0.455	0.430	0.455	0.455	121,340
2025-09-19	0.475	0.475	0.475	0.475	0.475	12,225
2025-09-18	0.475	0.475	0.475	0.475	0.475	20,000
2025-09-17	0.475	0.490	0.450	0.475	0.475	500
2025-09-16	0.475	0.475	0.475	0.475	0.475	1,110
2025-09-15	0.475	0.475	0.475	0.475	0.475	3
2025-09-12	0.470	0.475	0.470	0.475	0.475	64,100
2025-09-11	0.475	0.475	0.465	0.475	0.475	17,270
2025-09-10	0.465	0.465	0.465	0.465	0.465	21,544
2025-09-09	0.465	0.465	0.465	0.465	0.465	80,502
2025-09-08	0.465	0.465	0.465	0.465	0.465	194
2025-09-05	0.470	0.470	0.470	0.470	0.470	194
2025-09-04	0.475	0.475	0.475	0.475	0.475	16,000
2025-09-03	0.480	0.480	0.480	0.480	0.480	8,000
2025-09-02	0.490	0.490	0.485	0.485	0.485	4,000
2025-09-01	0.485	0.485	0.465	0.485	0.485	6
2025-08-29	0.490	0.490	0.490	0.490	0.490	56,002
2025-08-28	0.490	0.490	0.465	0.490	0.490	1,001
2025-08-27	0.490	0.490	0.470	0.490	0.490	350
2025-08-26	0.490	0.490	0.490	0.490	0.490	0
2025-08-25	0.485	0.490	0.485	0.490	0.490	112,000
2025-08-22	0.460	0.490	0.460	0.465	0.465	164,200
2025-08-21	0.460	0.460	0.460	0.460	0.460	32,102
2025-08-20	0.460	0.470	0.460	0.470	0.470	124,150
2025-08-19	0.485	0.485	0.485	0.485	0.485	12,000
2025-08-18	0.465	0.495	0.460	0.485	0.485	268,000
2025-08-15	0.495	0.495	0.460	0.465	0.465	480,250
2025-08-14	0.475	0.475	0.475	0.475	0.475	0
2025-08-13	0.460	0.475	0.460	0.475	0.475	40,880
2025-08-12	0.450	0.480	0.450	0.480	0.480	592,392
2025-08-11	0.440	0.460	0.440	0.440	0.440	536,050
2025-08-08	0.445	0.445	0.430	0.440	0.440	12,330
2025-08-07	0.490	0.490	0.420	0.445	0.445	1,320,057
2025-08-06	0.530	0.530	0.410	0.470	0.470	2,628,450
2025-08-05	0.530	0.530	0.520	0.530	0.530	44,550

← NewerPage 5 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.