Future Machine Limited - 1401.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.61	0.58	0.58	0.61	0.58	1.55M
December 03, 2025	0.61	0.61	0.61	0.61	0.6	1M
December 02, 2025	0.6	0.61	0.61	0.62	0.6	1.53M
December 01, 2025	0.59	0.6	0.6	0.61	0.59	2.06M
November 28, 2025	0.57	0.59	0.59	0.59	0.57	752,000
November 27, 2025	0.55	0.58	0.58	0.6	0.55	1.26M
November 26, 2025	0.58	0.56	0.56	0.58	0.56	1.9M
November 25, 2025	0.58	0.56	0.56	0.58	0.56	9.19M
November 24, 2025	0.6	0.58	0.58	0.6	0.53	3.42M
November 21, 2025	0.59	0.58	0.58	0.59	0.57	1M
November 20, 2025	0.57	0.6	0.6	0.6	0.57	2.5M
November 19, 2025	0.59	0.57	0.57	0.59	0.56	826,000
November 18, 2025	0.6	0.59	0.59	0.6	0.58	2.45M
November 17, 2025	0.62	0.6	0.6	0.67	0.59	11.51M
November 14, 2025	0.53	0.61	0.61	0.72	0.53	29.41M
November 13, 2025	0.56	0.52	0.52	0.56	0.51	3M
November 12, 2025	0.57	0.55	0.55	0.58	0.5	11.18M
November 11, 2025	0.6	0.59	0.59	0.64	0.59	1.19M
November 10, 2025	0.62	0.6	0.6	0.62	0.6	874,000
November 07, 2025	0.61	0.6	0.6	0.62	0.59	982,000
November 06, 2025	0.61	0.61	0.61	0.61	0.6	140,000
November 05, 2025	0.63	0.61	0.61	0.65	0.61	1.88M
November 04, 2025	0.68	0.65	0.65	0.68	0.65	286,000
November 03, 2025	0.68	0.67	0.67	0.74	0.66	8.39M
October 31, 2025	0.64	0.68	0.68	0.68	0.62	4.77M
October 30, 2025	0.62	0.65	0.65	0.65	0.61	642,000
October 28, 2025	0.63	0.63	0.63	0.63	0.6	836,000
October 27, 2025	0.64	0.62	0.62	0.66	0.62	666,000
October 24, 2025	0.67	0.64	0.64	0.68	0.63	1.31M
October 23, 2025	0.66	0.65	0.65	0.68	0.64	622,000
October 22, 2025	0.67	0.66	0.66	0.7	0.65	802,000
October 21, 2025	0.66	0.66	0.66	0.69	0.66	328,000
October 20, 2025	0.66	0.65	0.65	0.66	0.64	302,000
October 17, 2025	0.65	0.68	0.68	0.68	0.62	2.73M
October 16, 2025	0.67	0.66	0.66	0.67	0.65	644,000
October 15, 2025	0.68	0.66	0.66	0.68	0.66	1.89M
October 14, 2025	0.68	0.67	0.67	0.7	0.66	1.2M
October 13, 2025	0.69	0.68	0.68	0.7	0.66	3.04M
October 10, 2025	0.72	0.71	0.71	0.72	0.7	558,000
October 09, 2025	0.73	0.72	0.72	0.73	0.72	2.47M
October 08, 2025	0.73	0.73	0.73	0.74	0.7	3.03M
October 03, 2025	0.74	0.73	0.73	0.75	0.73	614,000
October 02, 2025	0.73	0.73	0.73	0.74	0.71	2.17M
September 30, 2025	0.75	0.73	0.73	0.75	0.71	1.33M
September 29, 2025	0.73	0.74	0.74	0.75	0.72	784,000
September 26, 2025	0.74	0.73	0.73	0.75	0.73	612,000
September 25, 2025	0.74	0.73	0.73	0.75	0.72	2.05M
September 24, 2025	0.75	0.72	0.72	0.75	0.71	1.31M
September 23, 2025	0.82	0.75	0.75	0.82	0.71	6.84M
September 22, 2025	0.75	0.8	0.8	0.85	0.75	13.55M
September 19, 2025	0.78	0.73	0.73	0.78	0.73	916,000
September 18, 2025	0.78	0.78	0.78	0.81	0.77	1.81M
September 17, 2025	0.78	0.76	0.76	0.8	0.76	1.39M
September 16, 2025	0.85	0.78	0.78	0.85	0.78	3.04M
September 15, 2025	0.81	0.85	0.85	0.85	0.81	1.31M
September 12, 2025	0.84	0.84	0.84	0.85	0.81	2.4M
September 11, 2025	0.83	0.81	0.81	0.85	0.8	1.3M
September 10, 2025	0.79	0.83	0.83	0.84	0.79	2.35M
September 09, 2025	0.84	0.78	0.78	0.85	0.78	23.16M
September 08, 2025	0.82	0.82	0.82	0.85	0.81	1.48M

Future Machine Limited (1401.HK) HKSE