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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.47	0.47	0.47	0.47	0.47	194
September 04, 2025	0.48	0.48	0.48	0.48	0.48	16,000
September 03, 2025	0.49	0.48	0.48	0.49	0.48	8,000
September 02, 2025	0.49	0.49	0.49	0.49	0.49	4,000
September 01, 2025	0.49	0.49	0.49	0.49	0.49	6
August 29, 2025	0.49	0.49	0.49	0.49	0.49	56,002
August 28, 2025	0.49	0.49	0.49	0.49	0.49	1,001
August 27, 2025	0.49	0.49	0.49	0.49	0.49	350
August 26, 2025	0.49	0.49	0.49	0.49	0.49	0
August 25, 2025	0.49	0.49	0.49	0.49	0.49	112,000
August 22, 2025	0.46	0.47	0.47	0.49	0.46	164,200
August 21, 2025	0.47	0.46	0.46	0.47	0.46	32,102
August 20, 2025	0.46	0.47	0.47	0.47	0.46	124,150
August 19, 2025	0.49	0.49	0.49	0.49	0.49	12,000
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

Future World Holdings Limited (0572.HK) HKSE