Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.490	0.490	0.490	0.490	0.490	0
2024-08-07	0.490	0.495	0.490	0.495	0.495	6,305,000
2024-08-06	0.480	0.495	0.480	0.495	0.495	6,015,000
2024-08-05	0.490	0.490	0.480	0.480	0.480	45,000
2024-08-02	0.490	0.490	0.490	0.490	0.490	0
2024-08-01	0.490	0.490	0.490	0.490	0.490	0
2024-07-31	0.490	0.490	0.490	0.490	0.490	0
2024-07-30	0.490	0.490	0.490	0.490	0.490	0
2024-07-29	0.490	0.490	0.490	0.490	0.490	0
2024-07-26	0.490	0.490	0.490	0.490	0.490	0
2024-07-25	0.490	0.490	0.490	0.490	0.490	0
2024-07-24	0.490	0.490	0.490	0.490	0.490	0
2024-07-23	0.490	0.490	0.490	0.490	0.490	0
2024-07-22	0.490	0.490	0.490	0.490	0.490	0
2024-07-19	0.490	0.490	0.490	0.490	0.490	0
2024-07-18	0.490	0.490	0.490	0.490	0.490	40,000
2024-07-17	0.490	0.490	0.490	0.490	0.490	0
2024-07-16	0.490	0.490	0.490	0.490	0.490	0
2024-07-15	0.490	0.490	0.490	0.490	0.490	0
2024-07-12	0.490	0.490	0.490	0.490	0.490	0
2024-07-11	0.490	0.490	0.490	0.490	0.490	0
2024-07-10	0.490	0.490	0.490	0.490	0.490	0
2024-07-09	0.490	0.490	0.490	0.490	0.490	0
2024-07-08	0.490	0.490	0.490	0.490	0.490	0
2024-07-05	0.490	0.490	0.490	0.490	0.490	0
2024-07-04	0.490	0.490	0.490	0.490	0.490	0
2024-07-03	0.490	0.490	0.490	0.490	0.490	0
2024-07-02	0.495	0.495	0.490	0.490	0.490	865,000
2024-06-28	0.495	0.495	0.490	0.490	0.490	770,000
2024-06-27	0.490	0.490	0.485	0.490	0.490	690,000
2024-06-26	0.495	0.495	0.495	0.495	0.495	720,000
2024-06-25	0.490	0.490	0.480	0.485	0.485	780,000
2024-06-24	0.495	0.495	0.495	0.495	0.495	675,000
2024-06-21	0.495	0.500	0.495	0.495	0.495	835,000
2024-06-20	0.495	0.495	0.490	0.490	0.490	520,000
2024-06-19	0.500	0.500	0.495	0.495	0.495	665,000
2024-06-18	0.495	0.495	0.490	0.490	0.490	675,000
2024-06-17	0.495	0.495	0.495	0.495	0.495	705,000
2024-06-14	0.495	0.495	0.490	0.495	0.495	790,000
2024-06-13	0.495	0.500	0.495	0.495	0.495	685,000
2024-06-12	0.495	0.495	0.495	0.495	0.495	790,000
2024-06-11	0.500	0.500	0.495	0.495	0.495	575,000
2024-06-07	0.500	0.500	0.500	0.500	0.500	705,000
2024-06-06	0.500	0.500	0.500	0.500	0.500	675,000
2024-06-05	0.500	0.500	0.500	0.500	0.500	690,000
2024-06-04	0.500	0.500	0.500	0.500	0.500	675,000
2024-06-03	0.500	0.500	0.495	0.495	0.495	660,000
2024-05-31	0.500	0.500	0.500	0.500	0.500	690,000
2024-05-30	0.510	0.510	0.510	0.510	0.510	675,000
2024-05-29	0.510	0.510	0.510	0.510	0.510	670,000
2024-05-28	0.500	0.520	0.500	0.520	0.520	650,000
2024-05-27	0.500	0.500	0.480	0.480	0.480	925,000
2024-05-24	0.495	0.495	0.485	0.490	0.490	785,000
2024-05-23	0.500	0.510	0.465	0.510	0.510	590,000
2024-05-22	0.500	0.510	0.500	0.510	0.510	635,000
2024-05-21	0.500	0.520	0.500	0.510	0.510	620,000
2024-05-20	0.500	0.510	0.500	0.510	0.510	480,000
2024-05-17	0.500	0.510	0.500	0.510	0.510	695,000
2024-05-16	0.510	0.520	0.460	0.520	0.520	705,000
2024-05-14	0.510	0.520	0.510	0.520	0.520	825,000

← NewerPage 10 of 21 · 1,232 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.