Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.670	0.675	0.660	0.660	0.660	105,000
2026-10-20	0.650	0.665	0.650	0.665	0.665	40,000
2026-10-16	0.680	0.680	0.630	0.650	0.650	0
2026-10-15	0.680	0.680	0.630	0.650	0.650	335,000
2026-10-14	0.680	0.690	0.680	0.690	0.690	87,000
2026-10-13	0.650	0.690	0.650	0.690	0.690	110,000
2026-10-12	0.680	0.680	0.670	0.670	0.670	85,000
2026-10-09	0.690	0.700	0.680	0.700	0.700	160,000
2026-10-08	0.700	0.700	0.700	0.700	0.700	70,000
2026-10-07	0.710	0.710	0.665	0.705	0.705	605,000
2026-10-06	0.710	0.730	0.700	0.730	0.730	140,000
2026-10-05	0.750	0.750	0.730	0.730	0.730	65,000
2026-10-02	0.750	0.750	0.750	0.750	0.750	105,000
2026-09-30	0.770	0.770	0.770	0.770	0.770	0
2026-09-29	0.770	0.770	0.770	0.770	0.770	205,000
2026-09-28	0.780	0.780	0.775	0.775	0.775	250,000
2026-09-25	0.760	0.800	0.740	0.780	0.780	295,000
2026-09-24	0.785	0.800	0.700	0.800	0.800	595,000
2026-09-23	0.795	0.820	0.785	0.795	0.795	20,000
2026-09-22	0.795	0.795	0.795	0.795	0.795	10,000
2026-09-21	0.830	0.830	0.785	0.795	0.795	515,000
2026-09-18	0.815	0.835	0.730	0.830	0.830	235,000
2026-09-17	0.840	0.855	0.815	0.840	0.840	35,000
2026-09-16	0.815	0.870	0.815	0.840	0.840	565,000
2026-09-15	0.810	0.840	0.810	0.840	0.840	195,000
2026-09-14	0.875	0.880	0.840	0.840	0.840	100,000
2026-09-11	0.850	0.880	0.850	0.880	0.880	330,000
2026-09-10	0.810	0.845	0.810	0.845	0.845	145,000
2026-09-09	0.785	0.845	0.785	0.845	0.845	515,000
2026-09-08	0.840	0.840	0.780	0.810	0.810	370,000
2026-09-07	0.840	0.840	0.835	0.840	0.840	80,000
2026-09-04	0.820	0.820	0.820	0.820	0.820	265,000
2026-09-03	0.800	0.820	0.770	0.820	0.820	435,000
2026-09-02	0.830	0.840	0.765	0.815	0.815	3,395,000
2026-09-01	0.805	0.830	0.800	0.830	0.830	595,000
2026-08-31	0.840	0.840	0.800	0.830	0.830	1,175,000
2026-08-28	0.760	0.850	0.760	0.845	0.845	235,000
2026-08-27	0.790	0.790	0.720	0.760	0.760	95,000
2026-08-26	0.845	0.845	0.840	0.840	0.840	10,000
2026-08-25	0.845	0.845	0.845	0.845	0.845	10,000
2026-08-24	0.765	0.845	0.760	0.800	0.800	125,000
2026-08-21	0.775	0.805	0.760	0.805	0.805	325,000
2026-08-20	0.805	0.845	0.805	0.830	0.830	85,000
2026-08-19	0.830	0.830	0.830	0.830	0.830	30,000
2026-08-18	0.855	0.870	0.830	0.840	0.840	115,000
2026-08-17	0.830	0.830	0.820	0.830	0.830	125,000
2026-08-14	0.830	0.890	0.820	0.865	0.865	225,000
2026-08-13	0.830	0.900	0.830	0.840	0.840	500,000
2026-08-12	0.870	0.870	0.870	0.870	0.870	20,000
2026-08-11	0.860	0.880	0.815	0.870	0.870	135,000
2026-08-10	0.870	0.870	0.870	0.870	0.870	0
2026-08-07	0.860	0.880	0.815	0.870	0.870	135,000
2026-08-06	0.825	0.860	0.800	0.860	0.860	170,000
2026-08-05	0.805	0.910	0.805	0.815	0.815	105,000
2026-08-04	0.850	0.920	0.830	0.835	0.835	110,000
2026-08-03	0.810	0.810	0.810	0.810	0.810	25,000
2026-07-31	0.830	0.830	0.810	0.810	0.810	45,000
2026-07-30	0.860	0.860	0.820	0.820	0.820	150,000
2026-07-29	0.860	0.860	0.850	0.850	0.850	95,000
2026-07-28	0.860	0.860	0.860	0.860	0.860	150,000

Page 1 of 5 · 247 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.