Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.420	0.420	0.420	0.420	0.420	80,000
2023-02-20	0.405	0.415	0.405	0.415	0.415	55,000
2023-02-17	0.395	0.400	0.395	0.400	0.400	50,000
2023-02-16	0.395	0.395	0.395	0.395	0.395	0
2023-02-15	0.395	0.395	0.395	0.395	0.395	0
2023-02-14	0.395	0.395	0.395	0.395	0.395	0
2023-02-13	0.395	0.400	0.395	0.395	0.395	70,000
2023-02-10	0.410	0.420	0.410	0.410	0.410	90,000
2023-02-09	0.410	0.410	0.410	0.410	0.410	0
2023-02-08	0.410	0.410	0.410	0.410	0.410	15,000
2023-02-07	0.410	0.410	0.410	0.410	0.410	20,000
2023-02-06	0.410	0.410	0.410	0.410	0.410	0
2023-02-03	0.420	0.420	0.405	0.410	0.410	10,000
2023-02-02	0.420	0.420	0.405	0.410	0.410	240,000
2023-02-01	0.390	0.415	0.390	0.415	0.415	480,000
2023-01-31	0.385	0.390	0.375	0.390	0.390	385,000
2023-01-30	0.365	0.390	0.365	0.385	0.385	135,000
2023-01-27	0.440	0.460	0.335	0.350	0.350	1,870,000
2023-01-26	0.270	0.270	0.260	0.270	0.270	100,000
2023-01-20	0.285	0.285	0.270	0.270	0.270	595,000
2023-01-19	0.255	0.280	0.255	0.265	0.265	210,000
2023-01-18	0.265	0.285	0.260	0.270	0.270	210,000
2023-01-17	0.270	0.310	0.260	0.265	0.265	2,044,250
2023-01-16	0.340	0.340	0.250	0.255	0.255	8,140,000
2023-01-13	0.410	0.410	0.320	0.360	0.360	145,000
2023-01-12	0.370	0.410	0.365	0.405	0.405	1,110,000
2023-01-11	0.390	0.390	0.385	0.390	0.390	65,000
2023-01-10	0.390	0.390	0.390	0.390	0.390	0
2023-01-09	0.375	0.375	0.360	0.365	0.365	55,000
2023-01-06	0.375	0.375	0.375	0.375	0.375	0
2023-01-05	0.390	0.440	0.390	0.410	0.410	85,000
2023-01-04	0.390	0.390	0.390	0.390	0.390	0
2023-01-03	0.390	0.390	0.390	0.390	0.390	0
2022-12-30	0.390	0.390	0.390	0.390	0.390	100,000
2022-12-29	0.395	0.395	0.395	0.395	0.395	0
2022-12-28	0.390	0.390	0.390	0.390	0.390	10,000
2022-12-23	0.365	0.415	0.365	0.405	0.405	355,000
2022-12-22	0.400	0.400	0.400	0.400	0.400	0
2022-12-21	0.400	0.400	0.400	0.400	0.400	0
2022-12-20	0.400	0.400	0.400	0.400	0.400	0
2022-12-19	0.400	0.400	0.400	0.400	0.400	5,000
2022-12-16	0.395	0.395	0.395	0.395	0.395	0
2022-12-15	0.365	0.395	0.365	0.370	0.370	190,000
2022-12-14	0.355	0.355	0.355	0.355	0.355	0
2022-12-13	0.355	0.355	0.355	0.355	0.355	0
2022-12-12	0.340	0.340	0.340	0.340	0.340	0
2022-12-09	0.335	0.335	0.330	0.330	0.330	75,000
2022-12-08	0.355	0.355	0.350	0.350	0.350	175,000
2022-12-07	0.380	0.380	0.380	0.380	0.380	100,000
2022-12-06	0.380	0.380	0.380	0.380	0.380	0
2022-12-05	0.380	0.380	0.375	0.380	0.380	150,000
2022-12-02	0.395	0.395	0.395	0.395	0.395	0
2022-12-01	0.375	0.430	0.370	0.395	0.395	660,000
2022-11-30	0.350	0.370	0.340	0.360	0.360	345,000
2022-11-29	0.310	0.310	0.310	0.310	0.310	27,020,000
2022-11-28	0.310	0.315	0.310	0.310	0.310	210,000
2022-11-25	0.295	0.305	0.295	0.295	0.295	30,000
2022-11-24	0.290	0.315	0.290	0.305	0.305	285,000
2022-11-23	0.280	0.280	0.280	0.280	0.280	0
2022-11-22	0.280	0.280	0.280	0.280	0.280	300,000

← NewerPage 16 of 21 · 1,233 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.