Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.620	0.710	0.620	0.700	0.700	385,000
2026-01-23	0.620	0.620	0.610	0.620	0.620	110,000
2026-01-22	0.670	0.700	0.600	0.610	0.610	125,000
2026-01-21	0.680	0.690	0.610	0.630	0.630	280,000
2026-01-20	0.730	0.740	0.730	0.740	0.740	25,000
2026-01-19	0.750	0.790	0.700	0.700	0.700	1,100,000
2026-01-16	0.700	0.700	0.650	0.700	0.700	1,705,000
2026-01-15	0.600	0.700	0.600	0.610	0.610	2,815,000
2026-01-14	0.530	0.790	0.530	0.600	0.600	1,730,000
2026-01-13	0.510	0.620	0.510	0.620	0.620	545,000
2026-01-12	0.600	0.600	0.490	0.500	0.500	825,000
2026-01-09	0.500	0.500	0.500	0.500	0.500	0
2026-01-08	0.600	0.700	0.500	0.500	0.500	160,000
2026-01-07	0.500	0.500	0.500	0.500	0.500	0
2026-01-06	0.500	0.500	0.500	0.500	0.500	0
2026-01-05	0.500	0.500	0.500	0.500	0.500	0
2026-01-02	0.500	0.500	0.500	0.500	0.500	0
2025-12-31	0.500	0.500	0.500	0.500	0.500	60,000
2025-12-30	0.560	0.560	0.480	0.500	0.500	90,000
2025-12-29	0.475	0.540	0.475	0.540	0.540	10,000
2025-12-24	0.520	0.540	0.520	0.540	0.540	155,000
2025-12-23	0.530	0.540	0.530	0.540	0.540	225,000
2025-12-22	0.540	0.540	0.510	0.540	0.540	285,000
2025-12-19	0.550	0.580	0.550	0.550	0.550	175,000
2025-12-18	0.590	0.590	0.550	0.550	0.550	125,000
2025-12-17	0.590	0.590	0.590	0.590	0.590	5,000
2025-12-16	0.600	0.600	0.600	0.600	0.600	10,000
2025-12-15	0.620	0.620	0.620	0.620	0.620	10,000
2025-12-12	0.600	0.600	0.600	0.600	0.600	0
2025-12-11	0.600	0.620	0.600	0.600	0.600	75,000
2025-12-10	0.640	0.640	0.640	0.640	0.640	110,000
2025-12-09	0.600	0.640	0.600	0.640	0.640	15,000
2025-12-08	0.640	0.640	0.640	0.640	0.640	15,000
2025-12-05	0.640	0.660	0.590	0.640	0.640	5,000
2025-12-04	0.650	0.660	0.590	0.640	0.640	250,000
2025-12-03	0.700	0.720	0.610	0.650	0.650	330,000
2025-12-02	0.730	0.730	0.680	0.720	0.720	35,000
2025-12-01	0.730	0.730	0.670	0.730	0.730	265,000
2025-11-28	0.670	0.730	0.670	0.730	0.730	30,000
2025-11-27	0.730	0.730	0.670	0.730	0.730	150,000
2025-11-26	0.650	0.730	0.650	0.730	0.730	85,000
2025-11-25	0.650	0.650	0.650	0.650	0.650	185,000
2025-11-24	0.720	0.720	0.600	0.650	0.650	490,000
2025-11-21	0.710	0.710	0.710	0.710	0.710	35,000
2025-11-20	0.620	0.630	0.620	0.630	0.630	30,000
2025-11-19	0.600	0.620	0.600	0.620	0.620	50,000
2025-11-18	0.600	0.600	0.600	0.600	0.600	15,000
2025-11-17	0.670	0.670	0.500	0.590	0.590	160,000
2025-11-14	0.630	0.650	0.630	0.630	0.630	295,000
2025-11-13	0.580	0.900	0.570	0.650	0.650	430,000
2025-11-12	0.580	0.580	0.500	0.580	0.580	5,000
2025-11-11	0.580	0.580	0.580	0.580	0.580	20,000
2025-11-10	0.610	0.620	0.610	0.610	0.610	235,000
2025-11-07	0.610	0.610	0.500	0.610	0.610	30,000
2025-11-06	0.600	0.610	0.600	0.610	0.610	40,000
2025-11-05	0.600	0.600	0.600	0.600	0.600	0
2025-11-04	0.570	0.600	0.570	0.600	0.600	170,000
2025-11-03	0.550	0.560	0.550	0.550	0.550	10,000
2025-10-31	0.550	0.560	0.550	0.550	0.550	240,000
2025-10-30	0.550	0.550	0.500	0.550	0.550	35,000

← NewerPage 4 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.