Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.870	0.870	0.850	0.860	0.860	680,000
2023-05-19	0.840	0.850	0.810	0.850	0.850	590,000
2023-05-18	0.820	0.850	0.820	0.850	0.850	480,000
2023-05-17	0.800	0.820	0.800	0.810	0.810	1,085,000
2023-05-16	0.800	0.830	0.740	0.810	0.810	1,015,000
2023-05-15	0.690	0.820	0.650	0.800	0.800	1,460,000
2023-05-12	0.710	0.750	0.670	0.710	0.710	270,000
2023-05-11	0.830	0.840	0.630	0.730	0.730	1,990,000
2023-05-10	0.820	0.840	0.770	0.820	0.820	310,000
2023-05-09	0.730	0.820	0.730	0.800	0.800	605,000
2023-05-08	0.720	0.740	0.700	0.730	0.730	190,000
2023-05-05	0.660	0.710	0.660	0.700	0.700	1,130,000
2023-05-04	0.680	0.690	0.680	0.690	0.690	120,000
2023-05-03	0.640	0.700	0.640	0.700	0.700	10,000
2023-05-02	0.670	0.680	0.660	0.680	0.680	325,000
2023-04-28	0.630	0.630	0.630	0.630	0.630	0
2023-04-27	0.650	0.650	0.640	0.640	0.640	45,000
2023-04-26	0.650	0.650	0.650	0.650	0.650	5,000
2023-04-25	0.630	0.630	0.620	0.620	0.620	915,000
2023-04-24	0.630	0.630	0.630	0.630	0.630	80,000
2023-04-21	0.630	0.630	0.630	0.630	0.630	20,000
2023-04-20	0.640	0.670	0.630	0.630	0.630	55,000
2023-04-19	0.640	0.660	0.640	0.640	0.640	165,000
2023-04-18	0.630	0.640	0.620	0.620	0.620	190,000
2023-04-17	0.640	0.660	0.630	0.650	0.650	145,000
2023-04-14	0.650	0.670	0.650	0.650	0.650	105,000
2023-04-13	0.650	0.650	0.650	0.650	0.650	0
2023-04-12	0.640	0.680	0.600	0.650	0.650	2,045,000
2023-04-11	0.680	0.710	0.660	0.660	0.660	530,000
2023-04-06	0.600	0.680	0.550	0.680	0.680	1,640,000
2023-04-04	0.640	0.650	0.630	0.650	0.650	70,000
2023-04-03	0.670	0.670	0.640	0.640	0.640	15,000
2023-03-31	0.670	0.670	0.660	0.670	0.670	70,000
2023-03-30	0.640	0.640	0.640	0.640	0.640	80,000
2023-03-29	0.630	0.650	0.620	0.650	0.650	1,270,000
2023-03-28	0.620	0.650	0.610	0.650	0.650	210,000
2023-03-27	0.670	0.680	0.600	0.670	0.670	1,170,000
2023-03-24	0.610	0.680	0.590	0.670	0.670	500,000
2023-03-23	0.620	0.620	0.600	0.610	0.610	155,000
2023-03-22	0.600	0.630	0.600	0.620	0.620	265,000
2023-03-21	0.590	0.590	0.570	0.580	0.580	75,000
2023-03-20	0.600	0.600	0.580	0.580	0.580	75,000
2023-03-17	0.560	0.580	0.560	0.570	0.570	490,000
2023-03-16	0.560	0.570	0.550	0.560	0.560	125,000
2023-03-15	0.550	0.560	0.550	0.560	0.560	135,000
2023-03-14	0.540	0.560	0.540	0.550	0.550	260,000
2023-03-13	0.520	0.560	0.520	0.520	0.520	160,000
2023-03-10	0.560	0.570	0.520	0.520	0.520	325,000
2023-03-09	0.530	0.550	0.530	0.540	0.540	95,000
2023-03-08	0.570	0.590	0.495	0.550	0.550	340,000
2023-03-07	0.550	0.550	0.550	0.550	0.550	0
2023-03-06	0.600	0.600	0.500	0.550	0.550	510,000
2023-03-03	0.640	0.660	0.610	0.610	0.610	630,000
2023-03-02	0.620	0.630	0.620	0.630	0.630	95,000
2023-03-01	0.590	0.630	0.590	0.620	0.620	420,000
2023-02-28	0.570	0.580	0.550	0.580	0.580	250,000
2023-02-27	0.560	0.590	0.560	0.580	0.580	160,000
2023-02-24	0.530	0.530	0.530	0.530	0.530	0
2023-02-23	0.500	0.580	0.500	0.530	0.530	810,000
2023-02-22	0.420	0.500	0.420	0.500	0.500	2,155,000

← NewerPage 15 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.