Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.540	0.540	0.540	0.540	0.540	0
2024-02-08	0.510	0.550	0.510	0.540	0.540	25,000
2024-02-07	0.485	0.550	0.485	0.540	0.540	75,000
2024-02-06	0.530	0.590	0.530	0.560	0.560	65,000
2024-02-05	0.520	0.590	0.490	0.580	0.580	65,000
2024-02-02	0.590	0.600	0.580	0.600	0.600	200,000
2024-02-01	0.580	0.600	0.580	0.600	0.600	1,185,000
2024-01-31	0.465	0.550	0.465	0.540	0.540	10,000
2024-01-30	0.540	0.540	0.540	0.540	0.540	0
2024-01-29	0.530	0.530	0.530	0.530	0.530	0
2024-01-26	0.580	0.580	0.580	0.580	0.580	0
2024-01-25	0.580	0.580	0.580	0.580	0.580	0
2024-01-24	0.550	0.640	0.520	0.580	0.580	635,000
2024-01-23	0.410	0.510	0.400	0.490	0.490	235,000
2024-01-22	0.445	0.445	0.445	0.445	0.445	0
2024-01-19	0.420	0.460	0.410	0.450	0.450	145,000
2024-01-18	0.475	0.475	0.475	0.475	0.475	5,000
2024-01-17	0.510	0.510	0.415	0.475	0.475	85,000
2024-01-16	0.500	0.520	0.495	0.495	0.495	35,000
2024-01-15	0.570	0.570	0.570	0.570	0.570	0
2024-01-12	0.570	0.570	0.570	0.570	0.570	0
2024-01-11	0.560	0.620	0.510	0.530	0.530	190,000
2024-01-10	0.630	0.630	0.630	0.630	0.630	0
2024-01-09	0.630	0.630	0.630	0.630	0.630	0
2024-01-08	0.640	0.640	0.640	0.640	0.640	0
2024-01-05	0.620	0.620	0.620	0.620	0.620	5,000
2024-01-04	0.650	0.650	0.650	0.650	0.650	0
2024-01-03	0.650	0.650	0.650	0.650	0.650	0
2024-01-02	0.650	0.650	0.650	0.650	0.650	0
2023-12-29	0.600	0.690	0.600	0.660	0.660	30,000
2023-12-28	0.680	0.680	0.680	0.680	0.680	0
2023-12-27	0.600	0.680	0.550	0.680	0.680	195,000
2023-12-22	0.600	0.690	0.600	0.650	0.650	10,000
2023-12-21	0.660	0.660	0.660	0.660	0.660	0
2023-12-20	0.660	0.660	0.660	0.660	0.660	0
2023-12-19	0.660	0.660	0.660	0.660	0.660	0
2023-12-18	0.660	0.660	0.660	0.660	0.660	0
2023-12-15	0.660	0.660	0.660	0.660	0.660	0
2023-12-14	0.660	0.660	0.660	0.660	0.660	0
2023-12-13	0.650	0.660	0.640	0.660	0.660	50,000
2023-12-12	0.680	0.680	0.670	0.670	0.670	25,000
2023-12-11	0.680	0.680	0.680	0.680	0.680	0
2023-12-08	0.670	0.720	0.670	0.680	0.680	20,000
2023-12-07	0.680	0.680	0.680	0.680	0.680	0
2023-12-06	0.680	0.680	0.680	0.680	0.680	0
2023-12-05	0.740	0.740	0.660	0.680	0.680	210,000
2023-12-04	0.780	0.780	0.690	0.710	0.710	1,375,000
2023-12-01	0.790	0.790	0.710	0.750	0.750	2,170,000
2023-11-30	0.780	0.780	0.780	0.780	0.780	0
2023-11-29	0.800	0.800	0.760	0.800	0.800	1,575,000
2023-11-28	0.800	0.800	0.800	0.800	0.800	0
2023-11-27	0.770	0.850	0.750	0.800	0.800	2,910,000
2023-11-24	0.770	0.770	0.740	0.770	0.770	3,055,000
2023-11-23	0.790	0.790	0.740	0.770	0.770	5,575,000
2023-11-22	0.770	0.790	0.740	0.760	0.760	1,865,000
2023-11-21	0.740	0.750	0.740	0.750	0.750	1,370,000
2023-11-20	0.770	0.770	0.750	0.760	0.760	1,115,000
2023-11-17	0.800	0.800	0.770	0.780	0.780	2,605,000
2023-11-16	0.770	0.780	0.760	0.780	0.780	2,630,000
2023-11-15	0.780	0.790	0.780	0.790	0.790	2,540,000

← NewerPage 12 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.