Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.530	0.570	0.520	0.530	0.530	2,370
2025-08-01	0.520	0.530	0.520	0.530	0.530	44,000
2025-07-31	0.550	0.550	0.550	0.550	0.550	0
2025-07-30	0.550	0.550	0.550	0.550	0.550	4,048
2025-07-29	0.530	0.530	0.530	0.530	0.530	24,000
2025-07-28	0.540	0.540	0.485	0.500	0.500	444,000
2025-07-25	0.560	0.560	0.560	0.560	0.560	8
2025-07-24	0.560	0.560	0.560	0.560	0.560	1,110
2025-07-23	0.550	0.550	0.550	0.550	0.550	12,000
2025-07-22	0.550	0.550	0.550	0.550	0.550	20,730
2025-07-21	0.560	0.560	0.550	0.550	0.550	16,030
2025-07-18	0.560	0.570	0.560	0.560	0.560	21,500
2025-07-17	0.600	0.600	0.600	0.600	0.600	0
2025-07-16	0.600	0.600	0.600	0.600	0.600	31,504
2025-07-15	0.540	0.560	0.540	0.550	0.550	96,954
2025-07-14	0.550	0.550	0.550	0.550	0.550	64,000
2025-07-11	0.560	0.570	0.560	0.570	0.570	214,030
2025-07-10	0.550	0.580	0.540	0.540	0.540	436,000
2025-07-09	0.600	0.600	0.560	0.560	0.560	196,000
2025-07-08	0.560	0.600	0.560	0.600	0.600	60,000
2025-07-07	0.560	0.560	0.560	0.560	0.560	4,000
2025-07-04	0.560	0.560	0.560	0.560	0.560	100
2025-07-03	0.600	0.600	0.550	0.560	0.560	28,000
2025-07-02	0.600	0.600	0.600	0.600	0.600	5
2025-06-30	0.580	0.600	0.560	0.600	0.600	332,120
2025-06-27	0.600	0.600	0.600	0.600	0.600	100,000
2025-06-26	0.620	0.620	0.610	0.610	0.610	86,063
2025-06-25	0.620	0.630	0.620	0.630	0.630	56,850
2025-06-24	0.640	0.640	0.620	0.640	0.640	33,000
2025-06-23	0.600	0.620	0.600	0.620	0.620	89,400
2025-06-20	0.650	0.650	0.650	0.650	0.650	124,000
2025-06-19	0.640	0.650	0.640	0.650	0.650	21,220
2025-06-18	0.680	0.680	0.630	0.680	0.680	2
2025-06-17	0.720	0.740	0.700	0.700	0.700	40,000
2025-06-16	0.680	0.680	0.640	0.650	0.650	168,350
2025-06-13	0.660	0.680	0.660	0.680	0.680	8,000
2025-06-12	0.680	0.710	0.660	0.660	0.660	153,500
2025-06-11	0.670	0.690	0.660	0.660	0.660	116,000
2025-06-10	0.700	0.700	0.610	0.650	0.650	691,340
2025-06-09	0.560	0.720	0.560	0.700	0.700	834,388
2025-06-06	0.550	0.550	0.550	0.550	0.550	90,000
2025-06-05	0.530	0.530	0.530	0.530	0.530	8,000
2025-06-04	0.540	0.590	0.530	0.530	0.530	148,180
2025-06-03	0.530	0.540	0.530	0.530	0.530	32,150
2025-06-02	0.510	0.510	0.510	0.510	0.510	0
2025-05-30	0.500	0.510	0.500	0.510	0.510	74,325
2025-05-29	0.530	0.530	0.510	0.510	0.510	821,910
2025-05-28	0.480	0.495	0.480	0.495	0.495	84,002
2025-05-27	0.475	0.475	0.475	0.475	0.475	7,982
2025-05-26	0.490	0.490	0.490	0.490	0.490	0
2025-05-23	0.490	0.490	0.490	0.490	0.490	88,002
2025-05-22	0.480	0.490	0.480	0.490	0.490	88,002
2025-05-21	0.510	0.510	0.500	0.500	0.500	121,500
2025-05-20	0.495	0.530	0.495	0.500	0.500	292,000
2025-05-19	0.500	0.500	0.500	0.500	0.500	60,000
2025-05-16	0.495	0.495	0.495	0.495	0.495	8,000
2025-05-15	0.470	0.495	0.470	0.495	0.495	32,000
2025-05-14	0.475	0.495	0.475	0.495	0.495	8,001
2025-05-13	0.510	0.510	0.470	0.495	0.495	324,066
2025-05-12	0.465	0.510	0.460	0.500	0.500	967,555

← NewerPage 6 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.