Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.880	0.900	0.880	0.900	0.900	35,000
2026-07-23	0.870	0.910	0.870	0.880	0.880	450,000
2026-07-22	0.900	0.900	0.880	0.880	0.880	265,000
2026-07-21	0.830	0.900	0.800	0.890	0.890	455,000
2026-07-20	0.870	0.920	0.860	0.900	0.900	430,000
2026-07-17	0.870	0.920	0.860	0.910	0.910	430,000
2026-07-16	0.860	0.880	0.810	0.870	0.870	1,220,000
2026-07-15	0.860	0.860	0.860	0.860	0.860	0
2026-07-14	0.760	0.890	0.760	0.860	0.860	1,455,000
2026-07-13	0.840	0.840	0.830	0.830	0.830	10,000
2026-07-10	0.850	0.880	0.840	0.870	0.870	705,000
2026-07-09	0.830	0.860	0.790	0.850	0.850	1,515,000
2026-07-08	0.780	0.830	0.770	0.770	0.770	1,095,000
2026-07-07	0.790	0.800	0.790	0.800	0.800	180,000
2026-07-06	0.830	0.830	0.800	0.800	0.800	50,000
2026-07-03	0.830	0.830	0.830	0.830	0.830	50,000
2026-07-02	0.830	0.830	0.830	0.830	0.830	50,000
2026-06-30	0.730	0.860	0.730	0.850	0.850	800,000
2026-06-29	0.730	0.780	0.640	0.750	0.750	1,300,000
2026-06-26	0.710	0.750	0.700	0.750	0.750	130,000
2026-06-25	0.750	0.750	0.750	0.750	0.750	0
2026-06-24	0.800	0.800	0.750	0.750	0.750	105,000
2026-06-23	0.870	0.880	0.710	0.710	0.710	930,000
2026-06-22	0.830	0.940	0.780	0.790	0.790	1,790,000
2026-06-18	0.800	0.960	0.780	0.850	0.850	1,305,000
2026-06-17	0.780	0.850	0.740	0.820	0.820	710,000
2026-06-16	0.700	0.770	0.700	0.750	0.750	75,000
2026-06-15	0.700	0.800	0.700	0.700	0.700	700,000
2026-06-12	0.710	0.720	0.670	0.700	0.700	165,000
2026-06-11	0.650	0.670	0.650	0.670	0.670	85,000
2026-06-10	0.640	0.650	0.630	0.650	0.650	115,000
2026-06-09	0.610	0.630	0.610	0.630	0.630	40,000
2026-06-08	0.620	0.620	0.620	0.620	0.620	7,310,000
2026-06-05	0.640	0.700	0.620	0.620	0.620	340,000
2026-06-04	0.550	0.630	0.540	0.620	0.620	11,455,000
2026-06-03	0.560	0.570	0.560	0.570	0.570	105,000
2026-06-02	0.550	0.560	0.550	0.560	0.560	90,000
2026-06-01	0.560	0.580	0.550	0.570	0.570	350,000
2026-05-29	0.570	0.570	0.570	0.570	0.570	20,000
2026-05-28	0.570	0.590	0.540	0.570	0.570	805,000
2026-05-27	0.580	0.620	0.580	0.590	0.590	115,000
2026-05-26	0.570	0.600	0.560	0.580	0.580	360,000
2026-05-22	0.590	0.590	0.580	0.580	0.580	100,000
2026-05-21	0.580	0.590	0.580	0.590	0.590	20,000
2026-05-20	0.590	0.590	0.590	0.590	0.590	55,000
2026-05-19	0.600	0.600	0.560	0.590	0.590	490,000
2026-05-18	0.610	0.610	0.580	0.600	0.600	120,000
2026-05-15	0.610	0.610	0.610	0.610	0.610	0
2026-05-14	0.610	0.610	0.610	0.610	0.610	0
2026-05-13	0.580	0.610	0.560	0.610	0.610	460,000
2026-05-12	0.600	0.620	0.550	0.600	0.600	395,000
2026-05-11	0.630	0.650	0.580	0.640	0.640	535,000
2026-05-08	0.600	0.660	0.600	0.640	0.640	160,000
2026-05-07	0.610	0.620	0.590	0.620	0.620	540,000
2026-05-06	0.590	0.650	0.560	0.600	0.600	350,000
2026-05-05	0.650	0.650	0.640	0.640	0.640	25,000
2026-05-04	0.660	0.660	0.640	0.640	0.640	10,000
2026-04-30	0.620	0.630	0.560	0.620	0.620	5,000
2026-04-29	0.630	0.630	0.570	0.630	0.630	5,000
2026-04-28	0.620	0.630	0.560	0.630	0.630	170,000

← NewerPage 2 of 3 · 125 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.