Future Data Group Limited - 8229.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	0.4	0.4	0.4	0.4	0.4	0
February 12, 2025	0.4	0.4	0.4	0.4	0.4	0
February 11, 2025	0.41	0.41	0.41	0.41	0.41	0
February 10, 2025	0.43	0.41	0.41	0.43	0.35	65,000
February 07, 2025	0.42	0.42	0.42	0.42	0.42	0
February 06, 2025	0.42	0.42	0.42	0.42	0.42	0
February 05, 2025	0.43	0.43	0.43	0.43	0.43	0
February 04, 2025	0.43	0.43	0.43	0.43	0.43	230,000
February 03, 2025	0.42	0.43	0.43	0.46	0.42	10,000
January 28, 2025	0.46	0.46	0.46	0.46	0.46	10,000
January 27, 2025	0.43	0.44	0.44	0.44	0.43	50,000
January 24, 2025	0.46	0.46	0.46	0.46	0.46	0
January 23, 2025	0.46	0.46	0.46	0.46	0.46	0
January 22, 2025	0.46	0.46	0.46	0.46	0.46	0
January 21, 2025	0.46	0.46	0.46	0.46	0.46	0
January 20, 2025	0.46	0.46	0.46	0.46	0.46	0
January 17, 2025	0.46	0.46	0.46	0.46	0.46	0
January 16, 2025	0.46	0.46	0.46	0.46	0.46	5,000
January 15, 2025	0.45	0.45	0.45	0.45	0.45	0
January 14, 2025	0.45	0.45	0.45	0.45	0.45	0
January 13, 2025	0.45	0.45	0.45	0.45	0.45	0
January 10, 2025	0.46	0.45	0.45	0.46	0.41	65,000
January 09, 2025	0.42	0.42	0.42	0.42	0.42	0
January 08, 2025	0.43	0.43	0.43	0.43	0.43	200,000
January 07, 2025	0.43	0.43	0.43	0.43	0.43	15,000
January 06, 2025	0.42	0.42	0.42	0.42	0.42	0
January 03, 2025	0.42	0.42	0.42	0.42	0.42	0
January 02, 2025	0.44	0.44	0.44	0.44	0.44	0
December 31, 2024	0.45	0.45	0.45	0.45	0.45	0
December 30, 2024	0.45	0.45	0.45	0.45	0.45	0
December 27, 2024	0.43	0.46	0.46	0.46	0.43	75,000
December 24, 2024	0.43	0.43	0.43	0.43	0.43	0
December 23, 2024	0.43	0.43	0.43	0.43	0.43	0
December 20, 2024	0.44	0.44	0.44	0.44	0.44	25,000
December 19, 2024	0.4	0.44	0.44	0.44	0.4	115,000
December 18, 2024	0.4	0.4	0.4	0.4	0.4	0
December 17, 2024	0.42	0.4	0.4	0.43	0.4	80,000
December 16, 2024	0.37	0.38	0.38	0.41	0.37	190,000
December 13, 2024	0.33	0.35	0.35	0.35	0.33	110,000
December 12, 2024	0.32	0.32	0.32	0.32	0.32	0
December 11, 2024	0.32	0.32	0.32	0.32	0.32	30,000
December 10, 2024	0.32	0.32	0.32	0.32	0.32	0
December 09, 2024	0.32	0.32	0.32	0.32	0.32	0
December 06, 2024	0.32	0.32	0.32	0.32	0.32	0
December 05, 2024	0.32	0.32	0.32	0.32	0.32	0
December 04, 2024	0.32	0.32	0.32	0.32	0.32	0
December 03, 2024	0.3	0.3	0.3	0.3	0.3	0
December 02, 2024	0.27	0.3	0.3	0.3	0.27	50,000
November 29, 2024	0.33	0.3	0.3	0.33	0.3	315,000
November 28, 2024	0.32	0.28	0.28	0.33	0.27	485,000
November 27, 2024	0.37	0.38	0.38	0.39	0.36	35,000
November 26, 2024	0.36	0.38	0.38	0.38	0.36	45,000
November 25, 2024	0.38	0.38	0.38	0.38	0.38	0
November 22, 2024	0.38	0.38	0.38	0.38	0.38	0
November 21, 2024	0.38	0.38	0.38	0.38	0.38	40,000
November 20, 2024	0.38	0.37	0.37	0.38	0.37	120,000
November 19, 2024	0.41	0.38	0.38	0.41	0.36	215,000
November 18, 2024	0.39	0.39	0.39	0.39	0.39	0
November 15, 2024	0.37	0.39	0.39	0.39	0.37	35,000
November 14, 2024	0.36	0.36	0.36	0.36	0.36	0

Future Data Group Limited (8229.HK) HKSE