Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.415	0.415	0.415	0.415	0.415	0
2025-02-05	0.425	0.425	0.425	0.425	0.425	0
2025-02-04	0.425	0.425	0.425	0.425	0.425	0
2025-02-03	0.430	0.460	0.430	0.430	0.430	10,000
2025-01-28	0.455	0.455	0.455	0.455	0.455	0
2025-01-27	0.430	0.440	0.430	0.440	0.440	45,000
2025-01-24	0.455	0.455	0.455	0.455	0.455	0
2025-01-23	0.455	0.455	0.455	0.455	0.455	0
2025-01-22	0.455	0.455	0.455	0.455	0.455	0
2025-01-21	0.455	0.455	0.455	0.455	0.455	0
2025-01-20	0.455	0.455	0.455	0.455	0.455	0
2025-01-17	0.455	0.455	0.455	0.455	0.455	0
2025-01-16	0.455	0.455	0.455	0.455	0.455	0
2025-01-15	0.445	0.445	0.445	0.445	0.445	0
2025-01-14	0.445	0.445	0.445	0.445	0.445	0
2025-01-13	0.450	0.450	0.450	0.450	0.450	0
2025-01-10	0.460	0.460	0.405	0.450	0.450	65,000
2025-01-09	0.420	0.420	0.420	0.420	0.420	0
2025-01-08	0.425	0.425	0.425	0.425	0.425	0
2025-01-07	0.425	0.425	0.425	0.425	0.425	0
2025-01-06	0.415	0.415	0.415	0.415	0.415	0
2025-01-03	0.420	0.420	0.420	0.420	0.420	0
2025-01-02	0.435	0.435	0.435	0.435	0.435	0
2024-12-31	0.445	0.445	0.445	0.445	0.445	0
2024-12-30	0.450	0.450	0.450	0.450	0.450	0
2024-12-27	0.430	0.460	0.430	0.460	0.460	75,000
2024-12-24	0.430	0.430	0.430	0.430	0.430	0
2024-12-23	0.430	0.430	0.430	0.430	0.430	0
2024-12-20	0.435	0.435	0.435	0.435	0.435	0
2024-12-19	0.395	0.440	0.395	0.440	0.440	85,000
2024-12-18	0.400	0.400	0.400	0.400	0.400	0
2024-12-17	0.415	0.430	0.400	0.400	0.400	55,000
2024-12-16	0.365	0.410	0.365	0.375	0.375	170,000
2024-12-13	0.350	0.350	0.350	0.350	0.350	0
2024-12-12	0.320	0.320	0.320	0.320	0.320	0
2024-12-11	0.320	0.320	0.320	0.320	0.320	30,000
2024-12-10	0.315	0.315	0.315	0.315	0.315	0
2024-12-09	0.315	0.315	0.315	0.315	0.315	0
2024-12-06	0.315	0.315	0.315	0.315	0.315	0
2024-12-05	0.315	0.315	0.315	0.315	0.315	0
2024-12-04	0.315	0.315	0.315	0.315	0.315	0
2024-12-03	0.295	0.295	0.295	0.295	0.295	0
2024-12-02	0.270	0.295	0.270	0.295	0.295	50,000
2024-11-29	0.330	0.330	0.295	0.295	0.295	315,000
2024-11-28	0.320	0.325	0.265	0.285	0.285	485,000
2024-11-27	0.365	0.390	0.360	0.375	0.375	35,000
2024-11-26	0.355	0.380	0.355	0.380	0.380	45,000
2024-11-25	0.380	0.380	0.380	0.380	0.380	0
2024-11-22	0.380	0.380	0.380	0.380	0.380	0
2024-11-21	0.380	0.380	0.380	0.380	0.380	0
2024-11-20	0.375	0.375	0.370	0.370	0.370	120,000
2024-11-19	0.410	0.410	0.360	0.375	0.375	215,000
2024-11-18	0.390	0.390	0.390	0.390	0.390	0
2024-11-15	0.390	0.390	0.390	0.390	0.390	0
2024-11-14	0.360	0.360	0.360	0.360	0.360	0
2024-11-13	0.360	0.365	0.360	0.365	0.365	110,000
2024-11-12	0.350	0.365	0.350	0.360	0.360	10,000
2024-11-11	0.400	0.400	0.365	0.365	0.365	120,000
2024-11-08	0.390	0.390	0.390	0.390	0.390	0
2024-11-07	0.375	0.380	0.370	0.375	0.375	85,000

← NewerPage 8 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.