Future Machine Limited (HKG:1401)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0200 (-2.20%)
Apr 20, 2026, 4:08 PM HKT
Future Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -2.20% | 304,000 |
| Apr 17, 2026 | 0.84 | 0.95 | 0.77 | 0.91 | 0.91 | 8.33% | 2,678,000 |
| Apr 16, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 552,000 |
| Apr 15, 2026 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 958,000 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 142,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 218,000 |
| Apr 10, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | - | 502,000 |
| Apr 9, 2026 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 600,000 |
| Apr 8, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 1.15% | 1,210,000 |
| Apr 2, 2026 | 0.83 | 0.89 | 0.82 | 0.87 | 0.87 | 1.16% | 24,864,000 |
| Apr 1, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 504,000 |
| Mar 31, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 254,000 |
| Mar 30, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | 376,000 |
| Mar 27, 2026 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 468,000 |
| 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 |