Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.500	0.510	0.480	0.510	0.510	725,000
2024-05-10	0.500	0.500	0.495	0.500	0.500	625,000
2024-05-09	0.510	0.510	0.485	0.510	0.510	645,000
2024-05-08	0.500	0.510	0.500	0.510	0.510	695,000
2024-05-07	0.510	0.510	0.500	0.510	0.510	680,000
2024-05-06	0.500	0.500	0.495	0.500	0.500	740,000
2024-05-03	0.510	0.520	0.510	0.520	0.520	725,000
2024-05-02	0.500	0.520	0.500	0.520	0.520	430,000
2024-04-30	0.510	0.510	0.500	0.510	0.510	895,000
2024-04-29	0.510	0.520	0.510	0.520	0.520	650,000
2024-04-26	0.510	0.520	0.480	0.520	0.520	785,000
2024-04-25	0.510	0.520	0.510	0.520	0.520	735,000
2024-04-24	0.520	0.520	0.510	0.520	0.520	780,000
2024-04-23	0.520	0.530	0.510	0.530	0.530	550,000
2024-04-22	0.520	0.530	0.520	0.520	0.520	720,000
2024-04-19	0.540	0.540	0.445	0.510	0.510	685,000
2024-04-18	0.520	0.580	0.510	0.540	0.540	750,000
2024-04-17	0.510	0.510	0.510	0.510	0.510	25,000
2024-04-16	0.510	0.510	0.510	0.510	0.510	0
2024-04-15	0.510	0.520	0.510	0.510	0.510	235,000
2024-04-12	0.510	0.510	0.510	0.510	0.510	0
2024-04-11	0.490	0.500	0.490	0.490	0.490	120,000
2024-04-10	0.475	0.475	0.475	0.475	0.475	0
2024-04-09	0.475	0.475	0.475	0.475	0.475	0
2024-04-08	0.475	0.475	0.475	0.475	0.475	0
2024-04-05	0.440	0.445	0.440	0.445	0.445	40,000
2024-04-03	0.445	0.445	0.445	0.445	0.445	0
2024-04-02	0.395	0.445	0.395	0.445	0.445	30,000
2024-03-28	0.430	0.430	0.430	0.430	0.430	55,000
2024-03-27	0.425	0.425	0.425	0.425	0.425	0
2024-03-26	0.440	0.440	0.440	0.440	0.440	25,000
2024-03-25	0.400	0.425	0.400	0.425	0.425	150,000
2024-03-22	0.540	0.560	0.395	0.395	0.395	780,000
2024-03-21	0.600	0.600	0.600	0.600	0.600	0
2024-03-20	0.580	0.580	0.580	0.580	0.580	0
2024-03-19	0.580	0.580	0.580	0.580	0.580	0
2024-03-18	0.580	0.580	0.580	0.580	0.580	0
2024-03-15	0.580	0.580	0.580	0.580	0.580	5,000
2024-03-14	0.570	0.570	0.570	0.570	0.570	15,000
2024-03-13	0.540	0.540	0.540	0.540	0.540	0
2024-03-12	0.560	0.560	0.540	0.540	0.540	15,000
2024-03-11	0.590	0.600	0.530	0.550	0.550	1,635,000
2024-03-08	0.590	0.590	0.590	0.590	0.590	0
2024-03-07	0.590	0.590	0.590	0.590	0.590	0
2024-03-06	0.590	0.590	0.590	0.590	0.590	0
2024-03-05	0.580	0.580	0.580	0.580	0.580	0
2024-03-04	0.580	0.580	0.580	0.580	0.580	0
2024-03-01	0.580	0.580	0.580	0.580	0.580	0
2024-02-29	0.580	0.580	0.580	0.580	0.580	0
2024-02-28	0.580	0.580	0.580	0.580	0.580	10,000
2024-02-27	0.510	0.510	0.510	0.510	0.510	0
2024-02-26	0.510	0.510	0.510	0.510	0.510	0
2024-02-23	0.510	0.510	0.510	0.510	0.510	0
2024-02-22	0.520	0.580	0.510	0.510	0.510	95,000
2024-02-21	0.570	0.570	0.570	0.570	0.570	0
2024-02-20	0.570	0.570	0.570	0.570	0.570	0
2024-02-19	0.580	0.580	0.520	0.570	0.570	85,000
2024-02-16	0.580	0.580	0.580	0.580	0.580	0
2024-02-15	0.580	0.580	0.580	0.580	0.580	0
2024-02-14	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 11 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.