Future Data Group Limited (HKG:8229)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0300 (-4.84%)
Oct 6, 2025, 2:44 PM HKT
Future Data Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.57 | 0.61 | 0.56 | 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 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 40,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 45,000 |
| Aug 13, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 115,000 |
| Aug 12, 2025 | 0.50 | 0.59 | 0.50 | 0.57 | 0.57 | 16.33% | 1,010,000 |
| Aug 11, 2025 | 0.45 | 0.50 | 0.43 | 0.49 | 0.49 | 4.26% | 430,000 |
| Aug 8, 2025 | 0.42 | 0.50 | 0.41 | 0.47 | 0.47 | 27.03% | 7,645,000 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 70,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 20,000 |
| Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -4.23% | 160,000 |
| Aug 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 140,000 |
| Jul 31, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 55,000 |
| Jul 30, 2025 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | - | 5,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |