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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.81	0.84	0.84	0.84	0.8	2.16M
September 04, 2025	0.83	0.84	0.84	0.88	0.77	1.65M
September 03, 2025	0.85	0.83	0.83	0.85	0.82	4.79M
September 02, 2025	0.89	0.85	0.85	0.89	0.82	10.2M
September 01, 2025	0.93	0.88	0.88	0.93	0.87	1.33M
August 29, 2025	0.93	0.92	0.92	0.97	0.92	1.35M
August 28, 2025	0.95	0.91	0.91	0.96	0.9	8.77M
August 27, 2025	1	0.95	0.95	1.01	0.93	8.52M
August 26, 2025	1.06	0.99	0.99	1.06	0.99	3.07M
August 25, 2025	1.05	1.05	1.05	1.08	1.03	2.98M
August 22, 2025	1.08	1.04	1.04	1.12	1.04	16.16M
August 21, 2025	1.1	1.08	1.08	1.12	1.04	22.39M
August 20, 2025	1.03	1.04	1.04	1.1	1.02	3.72M
August 19, 2025	0.99	1.03	1.03	1.14	0.99	10.94M
August 18, 2025	0.95	0.97	0.97	0.99	0.95	4.06M
August 15, 2025	0.99	0.95	0.95	0.99	0.95	2.45M
August 14, 2025	0.97	0.96	0.96	0.99	0.96	3.61M
August 13, 2025	0.99	0.97	0.97	0.99	0.97	590,000
August 12, 2025	0.97	0.99	0.99	0.99	0.96	1.92M
August 11, 2025	0.98	0.97	0.97	0.99	0.97	2.85M
August 08, 2025	0.99	0.98	0.98	1	0.98	738,000
August 07, 2025	1	0.99	0.99	1.02	0.96	3.79M
August 06, 2025	1.02	0.99	0.99	1.1	0.99	7.85M
August 05, 2025	1.04	1	1	1.04	0.98	5.58M
August 04, 2025	1.01	1.01	1.01	1.09	0.99	7.08M
August 01, 2025	0.99	1	1	1.08	0.97	26.77M
July 31, 2025	0.89	1.02	1.02	1.08	0.88	20.29M
July 30, 2025	0.76	0.78	0.78	0.79	0.76	8.53M
July 29, 2025	0.77	0.76	0.76	0.8	0.76	8.52M
July 28, 2025	0.7	0.77	0.77	0.79	0.69	6.97M
July 25, 2025	0.7	0.71	0.71	0.72	0.7	7.25M
July 24, 2025	0.72	0.7	0.7	0.76	0.66	8.03M
July 23, 2025	0.77	0.76	0.76	0.77	0.73	8.4M
July 22, 2025	0.77	0.76	0.76	0.78	0.76	4.15M
July 21, 2025	0.77	0.76	0.76	0.8	0.76	7.28M
July 18, 2025	0.76	0.76	0.76	0.82	0.76	5.48M
July 17, 2025	0.76	0.76	0.76	0.79	0.76	7.84M
July 16, 2025	0.76	0.76	0.76	0.78	0.76	2.02M
July 15, 2025	0.76	0.76	0.76	0.88	0.76	9.76M
July 14, 2025	0.76	0.76	0.76	0.8	0.76	15.07M
July 11, 2025	0.77	0.76	0.76	0.8	0.76	1.63M
July 10, 2025	0.76	0.76	0.76	0.85	0.74	4.03M
July 09, 2025	0.77	0.76	0.76	0.78	0.76	390,871
July 08, 2025	0.75	0.77	0.77	0.78	0.75	3.91M
July 07, 2025	0.75	0.75	0.75	0.79	0.74	5.82M

Future Machine Limited (1401.HK) HKSE