Future Data Group Limited (HKG:8229)
Hong Kong · Delayed Price · Currency is HKD 0.6100
+0.0100 (1.67%)
May 13, 2026, 3:45 PM HKT
Future Data Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.58 | 0.61 | 0.56 | 0.61 | 0.61 | 1.67% | 460,000 |
| May 12, 2026 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | -6.25% | 395,000 |
| May 11, 2026 | 0.63 | 0.65 | 0.58 | 0.64 | 0.64 | - | 540,000 |
| May 8, 2026 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | 3.23% | 170,000 |
| May 7, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 540,000 |
| May 6, 2026 | 0.59 | 0.65 | 0.56 | 0.60 | 0.60 | -6.25% | 370,000 |
| May 5, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 25,000 |
| May 4, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 3.23% | 10,000 |
| Apr 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Apr 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 28, 2026 | 0.62 | 0.63 | 0.56 | 0.63 | 0.63 | - | 175,000 |
| Apr 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 160,000 |
| Apr 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Apr 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100,000 |
| Apr 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Apr 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 20, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 130,000 |
| Apr 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 16, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 3.17% | 85,000 |
| Apr 15, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 95,000 |
| Apr 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15,000 |
| Apr 13, 2026 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 3.33% | 190,000 |
| Apr 10, 2026 | 0.57 | 0.65 | 0.56 | 0.60 | 0.60 | 5.26% | 270,000 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 185,000 |
| Apr 8, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 15,000 |
| Apr 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 320,000 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,000 |
| Mar 30, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 70,000 |
| Mar 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 25, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 85,000 |
| Mar 24, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 23, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | 115,000 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 10,000 |
| Mar 18, 2026 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | - | 95,000 |
| Mar 17, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 45,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 5,000 |
| Mar 13, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 20,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 10, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 65,000 |
| Mar 9, 2026 | 0.59 | 0.59 | 0.49 | 0.56 | 0.56 | -9.68% | 535,000 |
| Mar 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 145,000 |
| Feb 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 100,000 |