Future World Holdings Limited - 0572.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.47	0.49	0.49	0.5	0.46	268,000
August 15, 2025	0.5	0.47	0.47	0.5	0.46	496,250
August 14, 2025	0.48	0.48	0.48	0.48	0.48	0
August 13, 2025	0.46	0.48	0.48	0.48	0.46	40,880
August 12, 2025	0.45	0.48	0.48	0.48	0.45	592,392
August 11, 2025	0.44	0.44	0.44	0.46	0.44	536,050
August 08, 2025	0.45	0.44	0.44	0.45	0.43	12,330
August 07, 2025	0.49	0.45	0.45	0.49	0.42	1.32M
August 06, 2025	0.53	0.47	0.47	0.53	0.41	2.69M
August 05, 2025	0.53	0.53	0.53	0.53	0.52	44,550
August 04, 2025	0.53	0.53	0.53	0.53	0.53	2,370
August 01, 2025	0.52	0.53	0.53	0.53	0.52	44,000
July 31, 2025	0.55	0.55	0.55	0.55	0.55	0
July 30, 2025	0.55	0.55	0.55	0.55	0.55	4,048
July 29, 2025	0.53	0.53	0.53	0.53	0.53	24,000
July 28, 2025	0.54	0.5	0.5	0.54	0.49	444,000
July 25, 2025	0.56	0.56	0.56	0.56	0.56	8
July 24, 2025	0.56	0.56	0.56	0.56	0.56	1,110
July 23, 2025	0.55	0.55	0.55	0.55	0.55	12,000
July 22, 2025	0.55	0.55	0.55	0.55	0.55	20,730
July 21, 2025	0.56	0.55	0.55	0.56	0.55	16,030
July 18, 2025	0.56	0.56	0.56	0.57	0.56	25,500
July 17, 2025	0.6	0.6	0.6	0.6	0.6	0
July 16, 2025	0.6	0.6	0.6	0.6	0.6	31,504
July 15, 2025	0.54	0.55	0.55	0.56	0.54	96,954
July 14, 2025	0.55	0.55	0.55	0.55	0.55	64,000
July 11, 2025	0.56	0.57	0.57	0.57	0.56	214,030
July 10, 2025	0.55	0.54	0.54	0.58	0.54	436,000
July 09, 2025	0.6	0.56	0.56	0.6	0.56	236,000
July 08, 2025	0.56	0.6	0.6	0.6	0.56	60,000
July 07, 2025	0.56	0.56	0.56	0.56	0.56	4,000
July 04, 2025	0.56	0.56	0.56	0.56	0.56	0
July 03, 2025	0.6	0.56	0.56	0.6	0.55	28,000
July 02, 2025	0.6	0.6	0.6	0.6	0.6	0
June 30, 2025	0.58	0.6	0.6	0.6	0.56	332,120
June 27, 2025	0.6	0.6	0.6	0.6	0.6	100,000
June 26, 2025	0.62	0.61	0.61	0.62	0.61	86,063
June 25, 2025	0.62	0.63	0.63	0.63	0.62	56,850
June 24, 2025	0.64	0.64	0.64	0.64	0.62	33,000
June 23, 2025	0.6	0.62	0.62	0.62	0.6	89,400
June 20, 2025	0.65	0.65	0.65	0.65	0.65	124,000
June 19, 2025	0.64	0.65	0.65	0.65	0.64	21,220
June 18, 2025	0.68	0.68	0.68	0.68	0.68	0
June 17, 2025	0.72	0.7	0.7	0.74	0.7	40,000
June 16, 2025	0.68	0.65	0.65	0.68	0.64	168,350
June 13, 2025	0.66	0.68	0.68	0.68	0.66	8,000
June 12, 2025	0.68	0.66	0.66	0.71	0.66	213,500
June 11, 2025	0.67	0.66	0.66	0.69	0.66	116,000
June 10, 2025	0.7	0.65	0.65	0.7	0.61	699,340
June 09, 2025	0.56	0.7	0.7	0.72	0.56	838,388
June 06, 2025	0.55	0.55	0.55	0.55	0.55	90,000
June 05, 2025	0.53	0.53	0.53	0.53	0.53	8,000
June 04, 2025	0.54	0.53	0.53	0.59	0.53	148,180
June 03, 2025	0.53	0.53	0.53	0.54	0.53	32,150
June 02, 2025	0.51	0.51	0.51	0.51	0.51	0
May 30, 2025	0.5	0.51	0.51	0.51	0.5	74,325
May 29, 2025	0.53	0.51	0.51	0.53	0.51	821,910
May 28, 2025	0.48	0.5	0.5	0.5	0.48	84,002
May 27, 2025	0.48	0.48	0.48	0.48	0.48	7,982
May 26, 2025	0.49	0.49	0.49	0.49	0.49	0

Future World Holdings Limited (0572.HK) HKSE