Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.780	0.790	0.780	0.790	0.790	2,540,000
2023-11-14	0.780	0.790	0.780	0.790	0.790	1,235,000
2023-11-13	0.800	0.800	0.750	0.790	0.790	1,245,000
2023-11-10	0.790	0.800	0.790	0.800	0.800	1,150,000
2023-11-09	0.800	0.810	0.800	0.810	0.810	75,000
2023-11-08	0.800	0.820	0.760	0.810	0.810	190,000
2023-11-07	0.820	0.820	0.800	0.810	0.810	135,000
2023-11-06	0.800	0.810	0.800	0.800	0.800	25,000
2023-11-03	0.810	0.810	0.810	0.810	0.810	3,705,000
2023-11-02	0.800	0.810	0.800	0.810	0.810	10,000
2023-11-01	0.820	0.820	0.820	0.820	0.820	65,000
2023-10-31	0.830	0.830	0.820	0.830	0.830	65,000
2023-10-30	0.810	0.830	0.790	0.830	0.830	60,000
2023-10-27	0.800	0.800	0.800	0.800	0.800	0
2023-10-26	0.710	0.820	0.710	0.800	0.800	8,320,000
2023-10-25	0.710	0.710	0.710	0.710	0.710	0
2023-10-24	0.680	0.710	0.680	0.710	0.710	55,000
2023-10-20	0.680	0.680	0.680	0.680	0.680	0
2023-10-19	0.700	0.700	0.550	0.630	0.630	90,000
2023-10-18	0.720	0.780	0.700	0.710	0.710	390,000
2023-10-17	0.730	0.800	0.710	0.730	0.730	20,000
2023-10-16	0.740	0.800	0.710	0.740	0.740	10,000
2023-10-13	0.770	0.770	0.770	0.770	0.770	0
2023-10-12	0.800	0.800	0.710	0.770	0.770	155,000
2023-10-11	0.780	0.800	0.780	0.800	0.800	865,000
2023-10-10	0.810	0.810	0.770	0.810	0.810	4,880,000
2023-10-09	0.790	0.810	0.790	0.810	0.810	5,525,000
2023-10-06	0.790	0.810	0.790	0.810	0.810	10,365,000
2023-10-05	0.810	0.810	0.810	0.810	0.810	5,000
2023-10-04	0.820	0.850	0.760	0.810	0.810	6,510,000
2023-10-03	0.820	0.820	0.820	0.820	0.820	0
2023-09-29	0.900	0.900	0.820	0.870	0.870	695,000
2023-09-28	0.850	0.850	0.800	0.820	0.820	535,000
2023-09-27	0.890	0.890	0.840	0.880	0.880	165,000
2023-09-26	0.870	0.890	0.870	0.890	0.890	780,000
2023-09-25	0.880	0.890	0.850	0.890	0.890	875,000
2023-09-22	0.870	0.890	0.850	0.890	0.890	1,450,000
2023-09-21	0.900	0.900	0.880	0.890	0.890	815,000
2023-09-20	0.870	0.900	0.870	0.900	0.900	530,000
2023-09-19	0.870	0.900	0.850	0.900	0.900	895,000
2023-09-18	0.850	0.900	0.840	0.900	0.900	3,390,000
2023-09-15	0.940	0.940	0.850	0.900	0.900	1,660,000
2023-09-14	0.740	0.930	0.730	0.910	0.910	1,955,000
2023-09-13	0.780	0.810	0.690	0.740	0.740	1,430,000
2023-09-12	0.860	0.860	0.770	0.800	0.800	1,110,000
2023-09-11	0.890	0.890	0.850	0.860	0.860	750,000
2023-09-07	0.940	0.940	0.870	0.890	0.890	740,000
2023-09-06	0.900	0.920	0.870	0.890	0.890	735,000
2023-09-05	0.940	0.950	0.830	0.910	0.910	2,035,000
2023-09-04	0.800	0.960	0.800	0.880	0.880	2,960,000
2023-08-31	0.700	0.830	0.690	0.830	0.830	1,855,000
2023-08-30	0.680	0.700	0.680	0.700	0.700	405,000
2023-08-29	0.720	0.720	0.690	0.690	0.690	30,000
2023-08-28	0.760	0.770	0.670	0.700	0.700	1,670,000
2023-08-25	0.760	0.770	0.740	0.760	0.760	705,000
2023-08-24	0.780	0.780	0.740	0.760	0.760	615,000
2023-08-23	0.770	0.770	0.700	0.760	0.760	760,000
2023-08-22	0.860	0.860	0.690	0.730	0.730	1,210,000
2023-08-21	0.860	0.870	0.840	0.850	0.850	685,000
2023-08-18	0.780	0.860	0.770	0.860	0.860	35,000

← NewerPage 13 of 21 · 1,233 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.