Future World Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.530	0.530	0.530	0.530	0.530	24,600
2025-02-06	0.520	0.530	0.500	0.530	0.530	1,600,504
2025-02-05	0.530	0.530	0.530	0.530	0.530	2,386,955
2025-02-04	0.540	0.550	0.530	0.550	0.550	144,240
2025-02-03	0.570	0.570	0.570	0.570	0.570	0
2025-01-28	0.520	0.590	0.520	0.570	0.570	137,002
2025-01-27	0.520	0.550	0.520	0.550	0.550	108,000
2025-01-24	0.580	0.580	0.520	0.560	0.560	416,000
2025-01-23	0.530	0.580	0.530	0.580	0.580	36,002
2025-01-22	0.570	0.570	0.570	0.570	0.570	4,000
2025-01-21	0.530	0.570	0.530	0.560	0.560	25,250
2025-01-20	0.550	0.550	0.550	0.550	0.550	0
2025-01-17	0.520	0.550	0.500	0.550	0.550	120,040
2025-01-16	0.540	0.570	0.540	0.570	0.570	60,297
2025-01-15	0.580	0.580	0.570	0.570	0.570	12,440
2025-01-14	0.540	0.540	0.540	0.540	0.540	8,004
2025-01-13	0.540	0.580	0.520	0.580	0.580	196,000
2025-01-10	0.570	0.570	0.570	0.570	0.570	4,000
2025-01-09	0.560	0.560	0.560	0.560	0.560	0
2025-01-08	0.520	0.560	0.510	0.560	0.560	100,000
2025-01-07	0.560	0.580	0.530	0.580	0.580	16,490
2025-01-06	0.560	0.560	0.560	0.560	0.560	0
2025-01-03	0.500	0.590	0.500	0.560	0.560	144,000
2025-01-02	0.540	0.550	0.490	0.490	0.490	383,200
2024-12-31	0.580	0.580	0.580	0.580	0.580	16,000
2024-12-30	0.590	0.590	0.590	0.590	0.590	190
2024-12-27	0.600	0.600	0.600	0.600	0.600	2,650
2024-12-24	0.600	0.600	0.600	0.600	0.600	0
2024-12-23	0.600	0.600	0.600	0.600	0.600	0
2024-12-20	0.580	0.600	0.580	0.600	0.600	64,000
2024-12-19	0.620	0.620	0.620	0.620	0.620	1,150
2024-12-18	0.620	0.620	0.620	0.620	0.620	0
2024-12-17	0.650	0.650	0.650	0.650	0.650	0
2024-12-16	0.650	0.650	0.650	0.650	0.650	5
2024-12-13	0.650	0.650	0.650	0.650	0.650	253
2024-12-12	0.590	0.670	0.590	0.650	0.650	56,020
2024-12-11	0.590	0.590	0.590	0.590	0.590	4,002
2024-12-10	0.540	0.590	0.540	0.590	0.590	20,050
2024-12-09	0.620	0.620	0.620	0.620	0.620	1,296,000
2024-12-06	0.620	0.620	0.620	0.620	0.620	170
2024-12-05	0.620	0.620	0.620	0.620	0.620	0
2024-12-04	0.620	0.620	0.620	0.620	0.620	444
2024-12-03	0.620	0.620	0.620	0.620	0.620	2,762
2024-12-02	0.580	0.620	0.580	0.620	0.620	25,050
2024-11-29	0.580	0.620	0.580	0.620	0.620	17,105
2024-11-28	0.590	0.620	0.590	0.620	0.620	48,000
2024-11-27	0.590	0.590	0.550	0.570	0.570	45,500
2024-11-26	0.540	0.590	0.530	0.560	0.560	428,000
2024-11-25	0.530	0.580	0.530	0.580	0.580	28,000
2024-11-22	0.620	0.620	0.600	0.600	0.600	376,000
2024-11-21	0.640	0.640	0.640	0.640	0.640	8,000
2024-11-20	0.630	0.660	0.630	0.660	0.660	4,000
2024-11-19	0.670	0.670	0.670	0.670	0.670	0
2024-11-18	0.670	0.670	0.670	0.670	0.670	52,000
2024-11-15	0.650	0.690	0.620	0.640	0.640	592,000
2024-11-14	0.620	0.750	0.620	0.730	0.730	168,000
2024-11-13	0.620	0.620	0.620	0.620	0.620	0
2024-11-12	0.600	0.640	0.600	0.620	0.620	120,000
2024-11-11	0.650	0.650	0.650	0.650	0.650	76,700
2024-11-08	0.660	0.680	0.660	0.680	0.680	25,330

← NewerPage 8 of 21 · 1,233 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.