Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.540	0.590	0.540	0.550	0.550	315,000
2025-10-27	0.560	0.560	0.500	0.550	0.550	285,000
2025-10-24	0.580	0.580	0.520	0.560	0.560	25,000
2025-10-23	0.560	0.590	0.560	0.560	0.560	280,000
2025-10-22	0.600	0.600	0.550	0.560	0.560	675,000
2025-10-21	0.590	0.600	0.590	0.600	0.600	260,000
2025-10-20	0.560	0.590	0.560	0.590	0.590	15,000
2025-10-17	0.600	0.620	0.560	0.620	0.620	505,000
2025-10-16	0.600	0.600	0.600	0.600	0.600	115,000
2025-10-15	0.600	0.600	0.540	0.600	0.600	155,000
2025-10-14	0.590	0.600	0.590	0.590	0.590	80,000
2025-10-13	0.590	0.590	0.590	0.590	0.590	85,000
2025-10-10	0.590	0.590	0.590	0.590	0.590	10,000
2025-10-09	0.580	0.620	0.580	0.610	0.610	135,000
2025-10-08	0.590	0.600	0.590	0.600	0.600	170,000
2025-10-06	0.570	0.610	0.560	0.590	0.590	110,000
2025-10-03	0.620	0.620	0.620	0.620	0.620	485,000
2025-10-02	0.600	0.600	0.600	0.600	0.600	255,000
2025-09-30	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-29	0.600	0.620	0.600	0.600	0.600	1,130,000
2025-09-26	0.620	0.640	0.620	0.620	0.620	425,000
2025-09-25	0.620	0.620	0.610	0.620	0.620	360,000
2025-09-24	0.610	0.610	0.610	0.610	0.610	0
2025-09-23	0.600	0.620	0.590	0.620	0.620	45,000
2025-09-22	0.590	0.620	0.570	0.620	0.620	65,000
2025-09-19	0.590	0.590	0.590	0.590	0.590	95,000
2025-09-18	0.590	0.600	0.590	0.590	0.590	115,000
2025-09-17	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-16	0.630	0.640	0.590	0.590	0.590	395,000
2025-09-15	0.600	0.620	0.600	0.620	0.620	450,000
2025-09-12	0.550	0.590	0.550	0.580	0.580	100,000
2025-09-11	0.570	0.570	0.570	0.570	0.570	30,000
2025-09-10	0.495	0.510	0.495	0.510	0.510	50,000
2025-09-09	0.495	0.495	0.495	0.495	0.495	0
2025-09-08	0.540	0.540	0.450	0.495	0.495	70,000
2025-09-05	0.540	0.540	0.500	0.530	0.530	65,000
2025-09-04	0.550	0.550	0.500	0.540	0.540	60,000
2025-09-03	0.520	0.590	0.520	0.590	0.590	25,000
2025-09-02	0.600	0.600	0.570	0.580	0.580	30,000
2025-09-01	0.590	0.590	0.460	0.530	0.530	310,000
2025-08-29	0.590	0.590	0.590	0.590	0.590	10,000
2025-08-28	0.610	0.610	0.600	0.600	0.600	255,000
2025-08-27	0.590	0.640	0.580	0.630	0.630	120,000
2025-08-26	0.580	0.610	0.580	0.610	0.610	440,000
2025-08-25	0.570	0.580	0.570	0.580	0.580	130,000
2025-08-22	0.550	0.550	0.550	0.550	0.550	0
2025-08-21	0.530	0.550	0.520	0.550	0.550	275,000
2025-08-20	0.540	0.540	0.540	0.540	0.540	100,000
2025-08-19	0.550	0.570	0.550	0.550	0.550	120,000
2025-08-18	0.560	0.580	0.560	0.580	0.580	105,000
2025-08-15	0.580	0.580	0.580	0.580	0.580	40,000
2025-08-14	0.600	0.600	0.580	0.580	0.580	45,000
2025-08-13	0.570	0.570	0.550	0.570	0.570	115,000
2025-08-12	0.500	0.590	0.500	0.570	0.570	1,010,000
2025-08-11	0.445	0.495	0.430	0.490	0.490	430,000
2025-08-08	0.420	0.500	0.410	0.470	0.470	7,645,000
2025-08-07	0.370	0.370	0.370	0.370	0.370	70,000
2025-08-06	0.355	0.355	0.355	0.355	0.355	0
2025-08-05	0.350	0.355	0.350	0.355	0.355	20,000
2025-08-04	0.330	0.340	0.330	0.340	0.340	160,000

← NewerPage 5 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.