Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.350	0.355	0.345	0.355	0.355	140,000
2025-07-31	0.335	0.350	0.335	0.350	0.350	55,000
2025-07-30	0.345	0.345	0.345	0.345	0.345	5,000
2025-07-29	0.345	0.345	0.345	0.345	0.345	0
2025-07-28	0.345	0.345	0.345	0.345	0.345	0
2025-07-25	0.345	0.345	0.345	0.345	0.345	0
2025-07-24	0.370	0.380	0.325	0.345	0.345	340,000
2025-07-23	0.340	0.340	0.340	0.340	0.340	0
2025-07-22	0.340	0.340	0.340	0.340	0.340	0
2025-07-21	0.330	0.340	0.330	0.340	0.340	90,000
2025-07-18	0.340	0.340	0.340	0.340	0.340	0
2025-07-17	0.330	0.340	0.285	0.340	0.340	25,000
2025-07-16	0.345	0.345	0.345	0.345	0.345	0
2025-07-15	0.330	0.345	0.330	0.345	0.345	20,000
2025-07-14	0.370	0.370	0.370	0.370	0.370	30,000
2025-07-11	0.350	0.350	0.350	0.350	0.350	0
2025-07-10	0.330	0.345	0.330	0.345	0.345	10,000
2025-07-09	0.350	0.350	0.350	0.350	0.350	0
2025-07-08	0.350	0.350	0.350	0.350	0.350	0
2025-07-07	0.350	0.350	0.350	0.350	0.350	0
2025-07-04	0.330	0.360	0.330	0.350	0.350	10,000
2025-07-03	0.335	0.335	0.335	0.335	0.335	0
2025-07-02	0.330	0.330	0.330	0.330	0.330	0
2025-06-30	0.330	0.330	0.330	0.330	0.330	0
2025-06-27	0.330	0.330	0.330	0.330	0.330	50,000
2025-06-26	0.320	0.330	0.320	0.330	0.330	40,000
2025-06-25	0.285	0.320	0.250	0.320	0.320	2,835,000
2025-06-24	0.325	0.325	0.325	0.325	0.325	5,000
2025-06-23	0.310	0.310	0.310	0.310	0.310	5,000
2025-06-20	0.295	0.295	0.295	0.295	0.295	10,000
2025-06-19	0.340	0.340	0.340	0.340	0.340	0
2025-06-18	0.340	0.340	0.340	0.340	0.340	0
2025-06-17	0.340	0.340	0.340	0.340	0.340	0
2025-06-16	0.330	0.340	0.320	0.340	0.340	50,000
2025-06-13	0.355	0.355	0.355	0.355	0.355	0
2025-06-12	0.355	0.355	0.355	0.355	0.355	5,000
2025-06-11	0.330	0.365	0.330	0.350	0.350	45,000
2025-06-10	0.335	0.335	0.335	0.335	0.335	0
2025-06-09	0.280	0.335	0.280	0.335	0.335	10,000
2025-06-06	0.345	0.345	0.345	0.345	0.345	0
2025-06-05	0.375	0.375	0.345	0.345	0.345	10,000
2025-06-04	0.350	0.350	0.350	0.350	0.350	0
2025-06-03	0.325	0.350	0.275	0.350	0.350	715,000
2025-06-02	0.365	0.365	0.365	0.365	0.365	0
2025-05-30	0.340	0.380	0.320	0.375	0.375	1,025,000
2025-05-29	0.375	0.390	0.375	0.390	0.390	5,000
2025-05-28	0.335	0.370	0.330	0.370	0.370	85,000
2025-05-27	0.415	0.415	0.415	0.415	0.415	0
2025-05-26	0.415	0.415	0.415	0.415	0.415	0
2025-05-23	0.425	0.425	0.425	0.425	0.425	0
2025-05-22	0.430	0.430	0.430	0.430	0.430	5,000
2025-05-21	0.435	0.435	0.435	0.435	0.435	0
2025-05-20	0.440	0.440	0.440	0.440	0.440	0
2025-05-19	0.445	0.445	0.445	0.445	0.445	0
2025-05-16	0.450	0.450	0.450	0.450	0.450	5,000
2025-05-15	0.425	0.425	0.425	0.425	0.425	0
2025-05-14	0.425	0.425	0.425	0.425	0.425	0
2025-05-13	0.425	0.425	0.425	0.425	0.425	0
2025-05-12	0.425	0.425	0.425	0.425	0.425	0
2025-05-09	0.400	0.430	0.400	0.425	0.425	15,000

← NewerPage 6 of 21 · 1,229 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.