Future Data Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.280	0.305	0.280	0.305	0.305	45,000
2021-12-01	0.320	0.330	0.280	0.290	0.290	885,000
2021-11-30	0.320	0.320	0.320	0.320	0.320	0
2021-11-29	0.300	0.325	0.300	0.325	0.325	25,000
2021-11-26	0.290	0.290	0.290	0.290	0.290	0
2021-11-25	0.290	0.290	0.290	0.290	0.290	0
2021-11-24	0.290	0.290	0.275	0.290	0.290	40,000
2021-11-23	0.290	0.290	0.290	0.290	0.290	65,000
2021-11-22	0.305	0.305	0.280	0.300	0.300	2,710,000
2021-11-19	0.290	0.345	0.270	0.320	0.320	5,080,000
2021-11-18	0.280	0.315	0.280	0.310	0.310	175,000
2021-11-17	0.280	0.280	0.280	0.280	0.280	0
2021-11-16	0.280	0.280	0.280	0.280	0.280	240,000
2021-11-15	0.285	0.285	0.285	0.285	0.285	110,000
2021-11-12	0.285	0.285	0.285	0.285	0.285	0
2021-11-11	0.280	0.280	0.280	0.280	0.280	60,000
2021-11-10	0.280	0.280	0.280	0.280	0.280	60,000
2021-11-09	0.280	0.280	0.280	0.280	0.280	0
2021-11-08	0.300	0.300	0.275	0.280	0.280	350,000
2021-11-05	0.280	0.305	0.280	0.300	0.300	140,000
2021-11-04	0.280	0.280	0.280	0.280	0.280	0
2021-11-03	0.280	0.280	0.280	0.280	0.280	160,000
2021-11-02	0.280	0.285	0.280	0.285	0.285	315,000
2021-11-01	0.280	0.280	0.280	0.280	0.280	0
2021-10-29	0.280	0.280	0.280	0.280	0.280	505,000
2021-10-28	0.285	0.285	0.280	0.280	0.280	480,000
2021-10-27	0.280	0.290	0.280	0.280	0.280	75,000
2021-10-26	0.240	0.280	0.240	0.280	0.280	125,000
2021-10-25	0.226	0.235	0.226	0.235	0.235	25,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.