Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.870	0.870	0.870	0.870	0.870	0
2023-08-16	0.860	0.880	0.860	0.870	0.870	65,000
2023-08-15	0.880	0.880	0.880	0.880	0.880	0
2023-08-14	0.880	0.880	0.880	0.880	0.880	0
2023-08-11	0.890	0.900	0.880	0.880	0.880	60,000
2023-08-10	0.900	0.900	0.900	0.900	0.900	0
2023-08-09	0.880	0.880	0.730	0.840	0.840	160,000
2023-08-08	0.910	0.910	0.880	0.880	0.880	180,000
2023-08-07	1.030	1.030	0.940	0.990	0.990	25,000
2023-08-04	0.940	0.940	0.940	0.940	0.940	0
2023-08-03	0.950	0.950	0.900	0.940	0.940	110,000
2023-08-02	0.950	0.950	0.900	0.930	0.930	295,000
2023-08-01	1.050	1.060	0.920	0.950	0.950	335,000
2023-07-31	0.970	0.970	0.970	0.970	0.970	0
2023-07-28	0.980	0.980	0.970	0.970	0.970	60,000
2023-07-27	0.960	0.980	0.960	0.980	0.980	30,000
2023-07-26	0.980	0.980	0.980	0.980	0.980	0
2023-07-25	0.960	0.980	0.950	0.980	0.980	75,000
2023-07-24	0.960	0.960	0.960	0.960	0.960	0
2023-07-21	0.980	0.990	0.940	0.970	0.970	55,000
2023-07-20	0.980	0.980	0.970	0.970	0.970	35,000
2023-07-19	0.980	0.990	0.940	0.940	0.940	285,000
2023-07-18	0.980	0.990	0.960	0.990	0.990	65,000
2023-07-14	0.930	0.970	0.900	0.940	0.940	385,000
2023-07-13	0.940	0.980	0.930	0.970	0.970	115,000
2023-07-12	1.000	1.000	0.920	0.950	0.950	745,000
2023-07-11	0.970	1.040	0.950	1.000	1.000	640,000
2023-07-10	0.960	1.180	0.910	0.960	0.960	3,055,000
2023-07-07	0.670	0.890	0.670	0.840	0.840	7,155,000
2023-07-06	0.650	0.670	0.620	0.630	0.630	420,000
2023-07-05	0.650	0.650	0.650	0.650	0.650	0
2023-07-04	0.690	0.730	0.650	0.660	0.660	1,290,000
2023-07-03	0.700	0.710	0.650	0.680	0.680	1,100,000
2023-06-30	0.700	0.720	0.580	0.640	0.640	2,265,000
2023-06-29	0.850	0.850	0.730	0.750	0.750	1,200,000
2023-06-28	0.880	0.880	0.820	0.850	0.850	865,000
2023-06-27	0.870	0.870	0.790	0.860	0.860	1,125,000
2023-06-26	0.960	0.960	0.520	0.850	0.850	1,945,000
2023-06-23	0.970	0.980	0.910	0.910	0.910	1,020,000
2023-06-21	0.980	1.000	0.930	0.980	0.980	1,340,000
2023-06-20	0.980	1.000	0.950	0.990	0.990	1,410,000
2023-06-19	0.960	0.990	0.950	0.980	0.980	1,025,000
2023-06-16	0.990	1.000	0.960	0.990	0.990	1,150,000
2023-06-15	1.000	1.000	0.970	1.000	1.000	1,090,000
2023-06-14	0.990	1.000	0.990	1.000	1.000	655,000
2023-06-13	0.990	1.000	0.950	1.000	1.000	645,000
2023-06-12	1.050	1.050	0.980	1.000	1.000	710,000
2023-06-09	1.020	1.020	0.960	0.980	0.980	510,000
2023-06-08	0.950	0.950	0.940	0.950	0.950	540,000
2023-06-07	0.940	0.960	0.910	0.960	0.960	655,000
2023-06-06	0.960	0.960	0.890	0.950	0.950	1,115,000
2023-06-05	1.040	1.040	0.950	0.950	0.950	1,655,900
2023-06-02	1.090	1.090	0.920	1.020	1.020	1,505,000
2023-06-01	0.920	1.080	0.920	1.060	1.060	965,000
2023-05-31	0.880	0.980	0.860	0.980	0.980	1,080,000
2023-05-30	0.840	0.890	0.820	0.890	0.890	765,000
2023-05-29	0.870	0.870	0.840	0.850	0.850	740,000
2023-05-25	0.830	0.870	0.830	0.850	0.850	535,000
2023-05-24	0.860	0.860	0.810	0.850	0.850	485,000
2023-05-23	0.860	0.870	0.840	0.850	0.850	670,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-16	0.0147 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.