Future Data Group Limited (HKG:8229)
Hong Kong · Delayed Price · Currency is HKD 0.5500
+0.0200 (3.64%)
Oct 28, 2025, 4:08 PM HKT
Future Data Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | - | 315,000 |
| Oct 27, 2025 | 0.56 | 0.56 | 0.50 | 0.55 | 0.55 | -1.79% | 285,000 |
| Oct 24, 2025 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | - | 25,000 |
| Oct 23, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | - | 280,000 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -6.67% | 675,000 |
| Oct 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 260,000 |
| Oct 20, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -4.84% | 15,000 |
| Oct 17, 2025 | 0.60 | 0.62 | 0.56 | 0.62 | 0.62 | 3.33% | 505,000 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 115,000 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | 1.69% | 155,000 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 80,000 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 85,000 |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 10,000 |
| Oct 9, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 135,000 |
| Oct 8, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 170,000 |
| Oct 6, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | -4.84% | 110,000 |
| Oct 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 485,000 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 255,000 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 10,000 |
| Sep 29, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,130,000 |
| Sep 26, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 505,000 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 360,000 |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Sep 23, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 45,000 |
| Sep 22, 2025 | 0.59 | 0.62 | 0.57 | 0.62 | 0.62 | 5.08% | 65,000 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 95,000 |
| Sep 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 115,000 |
| Sep 17, 2025 | 0.58 | 0.64 | 0.58 | 0.59 | 0.59 | - | 10,000 |
| Sep 16, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -4.84% | 410,000 |
| Sep 15, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 6.90% | 450,000 |
| Sep 12, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 1.75% | 100,000 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 11.76% | 30,000 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 50,000 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 8, 2025 | 0.54 | 0.54 | 0.45 | 0.50 | 0.50 | -6.60% | 75,000 |
| Sep 5, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -1.85% | 65,000 |
| Sep 4, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | -8.47% | 60,000 |
| Sep 3, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 1.72% | 35,000 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 9.43% | 30,000 |
| Sep 1, 2025 | 0.59 | 0.59 | 0.46 | 0.53 | 0.53 | -10.17% | 310,000 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 10,000 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 255,000 |
| Aug 27, 2025 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 3.28% | 120,000 |
| Aug 26, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.17% | 465,000 |
| Aug 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 135,000 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 21, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 275,000 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 100,000 |
| Aug 19, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 120,000 |
| Aug 18, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 105,000 |