Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.425	0.425	0.425	0.425	0.425	10,000
2025-05-07	0.400	0.400	0.400	0.400	0.400	10,000
2025-05-06	0.425	0.425	0.425	0.425	0.425	0
2025-05-02	0.440	0.440	0.425	0.425	0.425	5,000
2025-04-30	0.400	0.400	0.400	0.400	0.400	0
2025-04-29	0.400	0.400	0.400	0.400	0.400	0
2025-04-28	0.400	0.400	0.400	0.400	0.400	5,000
2025-04-25	0.350	0.350	0.350	0.350	0.350	0
2025-04-24	0.445	0.445	0.445	0.445	0.445	5,000
2025-04-23	0.425	0.425	0.425	0.425	0.425	0
2025-04-22	0.430	0.430	0.430	0.430	0.430	0
2025-04-17	0.335	0.430	0.310	0.430	0.430	4,530,000
2025-04-16	0.390	0.390	0.390	0.390	0.390	0
2025-04-15	0.390	0.390	0.390	0.390	0.390	0
2025-04-14	0.275	0.420	0.270	0.385	0.385	7,320,000
2025-04-11	0.295	0.300	0.295	0.300	0.300	350,000
2025-04-10	0.300	0.300	0.300	0.300	0.300	0
2025-04-09	0.270	0.310	0.260	0.310	0.310	235,000
2025-04-08	0.320	0.325	0.310	0.310	0.310	25,000
2025-04-07	0.360	0.360	0.360	0.360	0.360	10,000
2025-04-03	0.420	0.420	0.420	0.420	0.420	0
2025-04-02	0.420	0.420	0.420	0.420	0.420	0
2025-04-01	0.415	0.415	0.415	0.415	0.415	0
2025-03-31	0.415	0.415	0.415	0.415	0.415	0
2025-03-28	0.420	0.420	0.420	0.420	0.420	0
2025-03-27	0.420	0.420	0.420	0.420	0.420	0
2025-03-26	0.420	0.420	0.420	0.420	0.420	0
2025-03-25	0.420	0.420	0.420	0.420	0.420	0
2025-03-24	0.420	0.420	0.420	0.420	0.420	0
2025-03-21	0.400	0.400	0.400	0.400	0.400	0
2025-03-20	0.425	0.425	0.425	0.425	0.425	0
2025-03-19	0.430	0.430	0.430	0.430	0.430	0
2025-03-18	0.430	0.430	0.430	0.430	0.430	0
2025-03-17	0.445	0.445	0.445	0.445	0.445	0
2025-03-14	0.450	0.450	0.450	0.450	0.450	0
2025-03-13	0.460	0.460	0.460	0.460	0.460	0
2025-03-12	0.460	0.460	0.460	0.460	0.460	0
2025-03-11	0.460	0.460	0.460	0.460	0.460	0
2025-03-10	0.460	0.460	0.460	0.460	0.460	0
2025-03-07	0.460	0.460	0.460	0.460	0.460	0
2025-03-06	0.460	0.460	0.460	0.460	0.460	10,000
2025-03-05	0.425	0.425	0.425	0.425	0.425	0
2025-03-04	0.425	0.425	0.425	0.425	0.425	0
2025-03-03	0.425	0.425	0.425	0.425	0.425	0
2025-02-28	0.430	0.430	0.430	0.430	0.430	0
2025-02-27	0.430	0.430	0.430	0.430	0.430	0
2025-02-26	0.430	0.430	0.430	0.430	0.430	0
2025-02-25	0.475	0.475	0.400	0.430	0.430	40,000
2025-02-24	0.435	0.435	0.435	0.435	0.435	0
2025-02-21	0.405	0.465	0.395	0.450	0.450	125,000
2025-02-20	0.460	0.460	0.460	0.460	0.460	0
2025-02-19	0.460	0.460	0.460	0.460	0.460	0
2025-02-18	0.465	0.465	0.465	0.465	0.465	0
2025-02-17	0.430	0.475	0.430	0.465	0.465	420,000
2025-02-14	0.430	0.430	0.430	0.430	0.430	10,000
2025-02-13	0.400	0.400	0.400	0.400	0.400	0
2025-02-12	0.400	0.400	0.400	0.400	0.400	0
2025-02-11	0.410	0.410	0.410	0.410	0.410	0
2025-02-10	0.430	0.430	0.350	0.410	0.410	65,000
2025-02-07	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 7 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.