Future Machine Limited (HKG:1401)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0200 (2.25%)
At close: Mar 27, 2026
Future Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | - | -2.25% | 70,000 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 1,046,000 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 714,000 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 124,000 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | - | 998,000 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 518,000 |
| Mar 19, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 830,000 |
| Mar 18, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.15% | 399,000 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -1.06% | 1,056,000 |
| Mar 16, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.44% | 1,050,000 |
| Mar 13, 2026 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 1,754,000 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 864,000 |
| Mar 11, 2026 | 1.00 | 1.02 | 0.90 | 0.94 | 0.94 | -5.05% | 3,416,000 |
| Mar 10, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 764,000 |
| Mar 9, 2026 | 1.06 | 1.06 | 0.91 | 1.02 | 1.02 | -4.67% | 4,976,000 |
| Mar 6, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 4,590,000 |
| Mar 5, 2026 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | 4.90% | 12,077,000 |
| Mar 4, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 7,996,000 |
| Mar 3, 2026 | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | 1.98% | 7,722,000 |
| Mar 2, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | -1.94% | 1,018,000 |
| Feb 27, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 996,000 |
| Feb 26, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | - | 262,000 |
| Feb 25, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | - | 10,726,000 |
| Feb 24, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 914,000 |
| Feb 23, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 8.25% | 1,705,000 |
| Feb 20, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -5.83% | 2,578,000 |
| Feb 16, 2026 | 1.06 | 1.06 | 0.97 | 1.03 | 1.03 | -3.74% | 1,150,000 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 3,296,000 |
| Feb 12, 2026 | 1.12 | 1.19 | 1.08 | 1.11 | 1.11 | 2.78% | 17,130,000 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 12,886,000 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 9,437,000 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 40,084,000 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.07 | 1.14 | 1.14 | 1.79% | 12,147,000 |
| Feb 5, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 1,266,000 |
| Feb 4, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 1,701,000 |
| Feb 3, 2026 | 1.09 | 1.18 | 1.06 | 1.08 | 1.08 | 1.89% | 3,022,000 |
| Feb 2, 2026 | 1.03 | 1.19 | 0.99 | 1.06 | 1.06 | 3.92% | 3,304,000 |
| Jan 30, 2026 | 1.09 | 1.11 | 0.95 | 1.02 | 1.02 | -8.11% | 5,660,000 |
| Jan 29, 2026 | 1.25 | 1.35 | 1.11 | 1.11 | 1.11 | -11.20% | 10,016,000 |
| Jan 28, 2026 | 1.23 | 1.42 | 1.20 | 1.25 | 1.25 | 5.04% | 27,025,000 |
| Jan 27, 2026 | 0.86 | 1.24 | 0.81 | 1.19 | 1.19 | 41.67% | 17,057,000 |
| Jan 26, 2026 | 0.74 | 0.89 | 0.74 | 0.84 | 0.84 | 16.67% | 9,746,000 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 654,000 |
| Jan 22, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 519,000 |
| Jan 21, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 664,000 |
| Jan 20, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.74% | 1,712,000 |
| Jan 19, 2026 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 7.35% | 922,000 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 356,000 |
| Jan 15, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 522,000 |
| Jan 14, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 3.03% | 645,000 |