Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.620	0.630	0.560	0.630	0.630	170,000
2026-04-27	0.630	0.630	0.630	0.630	0.630	160,000
2026-04-24	0.650	0.650	0.630	0.630	0.630	100,000
2026-04-23	0.650	0.650	0.650	0.650	0.650	100,000
2026-04-22	0.650	0.670	0.650	0.650	0.650	130,000
2026-04-21	0.660	0.660	0.660	0.660	0.660	0
2026-04-20	0.650	0.670	0.650	0.660	0.660	130,000
2026-04-17	0.650	0.650	0.650	0.650	0.650	0
2026-04-16	0.600	0.650	0.600	0.650	0.650	85,000
2026-04-15	0.600	0.630	0.600	0.630	0.630	95,000
2026-04-14	0.620	0.620	0.620	0.620	0.620	15,000
2026-04-13	0.570	0.620	0.560	0.620	0.620	190,000
2026-04-10	0.570	0.650	0.560	0.600	0.600	270,000
2026-04-09	0.590	0.590	0.570	0.570	0.570	185,000
2026-04-08	0.570	0.580	0.570	0.580	0.580	10,000
2026-04-02	0.580	0.580	0.580	0.580	0.580	320,000
2026-04-01	0.580	0.580	0.580	0.580	0.580	320,000
2026-03-31	0.580	0.580	0.580	0.580	0.580	5,000
2026-03-30	0.580	0.580	0.570	0.580	0.580	70,000
2026-03-27	0.580	0.580	0.580	0.580	0.580	0
2026-03-26	0.580	0.580	0.580	0.580	0.580	0
2026-03-25	0.560	0.580	0.560	0.580	0.580	85,000
2026-03-24	0.550	0.550	0.550	0.550	0.550	0
2026-03-23	0.560	0.560	0.550	0.550	0.550	100,000
2026-03-20	0.580	0.580	0.580	0.580	0.580	0
2026-03-19	0.580	0.580	0.580	0.580	0.580	10,000
2026-03-18	0.560	0.590	0.550	0.590	0.590	95,000
2026-03-17	0.610	0.610	0.590	0.590	0.590	45,000
2026-03-16	0.620	0.620	0.620	0.620	0.620	5,000
2026-03-13	0.610	0.630	0.610	0.630	0.630	20,000
2026-03-12	0.600	0.600	0.600	0.600	0.600	0
2026-03-11	0.600	0.600	0.600	0.600	0.600	0
2026-03-10	0.570	0.600	0.570	0.600	0.600	65,000
2026-03-09	0.590	0.590	0.485	0.560	0.560	535,000
2026-03-06	0.620	0.620	0.620	0.620	0.620	0
2026-03-05	0.620	0.620	0.620	0.620	0.620	0
2026-03-04	0.620	0.620	0.620	0.620	0.620	0
2026-03-03	0.620	0.620	0.620	0.620	0.620	0
2026-03-02	0.620	0.620	0.620	0.620	0.620	100,000
2026-02-27	0.630	0.630	0.630	0.630	0.630	100,000
2026-02-26	0.630	0.660	0.630	0.630	0.630	170,000
2026-02-25	0.510	0.680	0.510	0.630	0.630	440,000
2026-02-24	0.630	0.630	0.630	0.630	0.630	130,000
2026-02-23	0.700	0.700	0.600	0.630	0.630	855,000
2026-02-20	0.670	0.680	0.620	0.670	0.670	240,000
2026-02-16	0.670	0.750	0.670	0.730	0.730	45,000
2026-02-13	0.690	0.690	0.690	0.690	0.690	0
2026-02-12	0.680	0.690	0.680	0.690	0.690	40,000
2026-02-11	0.670	0.700	0.670	0.700	0.700	20,000
2026-02-10	0.650	0.700	0.650	0.680	0.680	180,000
2026-02-09	0.700	0.700	0.690	0.690	0.690	40,000
2026-02-06	0.740	0.740	0.670	0.670	0.670	5,000
2026-02-05	0.710	0.710	0.710	0.710	0.710	0
2026-02-04	0.710	0.710	0.710	0.710	0.710	0
2026-02-03	0.740	0.740	0.710	0.710	0.710	5,000
2026-02-02	0.730	0.730	0.660	0.690	0.690	135,000
2026-01-30	0.700	0.760	0.690	0.700	0.700	270,000
2026-01-29	0.700	0.760	0.690	0.700	0.700	55,000
2026-01-28	0.720	0.800	0.670	0.700	0.700	630,000
2026-01-27	0.770	0.820	0.730	0.730	0.730	1,810,000

← NewerPage 3 of 5 · 246 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.