Future Data Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.405	0.405	0.405	0.405	0.405	0
2024-11-05	0.405	0.405	0.405	0.405	0.405	0
2024-11-04	0.405	0.405	0.405	0.405	0.405	0
2024-11-01	0.405	0.405	0.405	0.405	0.405	0
2024-10-31	0.415	0.415	0.415	0.415	0.415	0
2024-10-30	0.410	0.415	0.410	0.415	0.415	110,000
2024-10-29	0.410	0.410	0.410	0.410	0.410	0
2024-10-28	0.410	0.410	0.410	0.410	0.410	5,000
2024-10-25	0.375	0.390	0.375	0.390	0.390	30,000
2024-10-24	0.390	0.390	0.390	0.390	0.390	0
2024-10-23	0.390	0.390	0.390	0.390	0.390	0
2024-10-22	0.390	0.390	0.390	0.390	0.390	0
2024-10-21	0.390	0.390	0.390	0.390	0.390	0
2024-10-18	0.390	0.395	0.370	0.395	0.395	25,000
2024-10-17	0.410	0.410	0.410	0.410	0.410	0
2024-10-16	0.415	0.415	0.395	0.400	0.400	15,000
2024-10-15	0.415	0.415	0.415	0.415	0.415	0
2024-10-14	0.415	0.415	0.415	0.415	0.415	0
2024-10-10	0.420	0.420	0.420	0.420	0.420	0
2024-10-09	0.420	0.420	0.385	0.420	0.420	15,000
2024-10-08	0.420	0.420	0.370	0.390	0.390	55,000
2024-10-07	0.410	0.410	0.410	0.410	0.410	5,000
2024-10-04	0.385	0.395	0.385	0.395	0.395	5,000
2024-10-03	0.375	0.375	0.375	0.375	0.375	0
2024-10-02	0.415	0.415	0.380	0.380	0.380	20,000
2024-09-30	0.415	0.415	0.415	0.415	0.415	0
2024-09-27	0.415	0.415	0.415	0.415	0.415	0
2024-09-26	0.410	0.415	0.410	0.415	0.415	450,000
2024-09-25	0.410	0.410	0.385	0.400	0.400	40,000
2024-09-24	0.400	0.400	0.400	0.400	0.400	0
2024-09-23	0.400	0.400	0.400	0.400	0.400	0
2024-09-20	0.385	0.385	0.385	0.385	0.385	0
2024-09-19	0.385	0.385	0.385	0.385	0.385	50,000
2024-09-17	0.400	0.400	0.400	0.400	0.400	0
2024-09-16	0.370	0.400	0.370	0.400	0.400	60,000
2024-09-13	0.390	0.395	0.390	0.395	0.395	20,000
2024-09-12	0.395	0.395	0.395	0.395	0.395	0
2024-09-11	0.395	0.395	0.395	0.395	0.395	0
2024-09-10	0.370	0.380	0.370	0.380	0.380	95,000
2024-09-09	0.360	0.400	0.350	0.380	0.380	125,000
2024-09-05	0.380	0.400	0.370	0.400	0.400	220,000
2024-09-04	0.395	0.415	0.355	0.395	0.395	5,000
2024-09-03	0.415	0.415	0.355	0.395	0.395	75,000
2024-09-02	0.420	0.420	0.415	0.415	0.415	70,000
2024-08-30	0.440	0.440	0.440	0.440	0.440	0
2024-08-29	0.440	0.440	0.440	0.440	0.440	0
2024-08-28	0.440	0.440	0.440	0.440	0.440	0
2024-08-27	0.440	0.440	0.440	0.440	0.440	0
2024-08-26	0.440	0.440	0.440	0.440	0.440	0
2024-08-23	0.440	0.440	0.440	0.440	0.440	0
2024-08-22	0.440	0.440	0.440	0.440	0.440	15,000
2024-08-21	0.430	0.430	0.430	0.430	0.430	0
2024-08-20	0.430	0.430	0.430	0.430	0.430	0
2024-08-19	0.450	0.450	0.450	0.450	0.450	0
2024-08-16	0.450	0.450	0.450	0.450	0.450	30,000
2024-08-15	0.460	0.460	0.460	0.460	0.460	0
2024-08-14	0.490	0.495	0.460	0.460	0.460	25,000
2024-08-13	0.485	0.485	0.485	0.485	0.485	50,000
2024-08-12	0.490	0.490	0.490	0.490	0.490	0
2024-08-09	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 9 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.