Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Future Data Group Limited (8229.HK)

Compare
0.430
+0.040
+(10.26%)
At close: April 17 at 3:59:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.3350.4300.3100.4300.4304,530,000
Apr 16, 20250.3900.3900.3900.3900.390-
Apr 15, 20250.3900.3900.3900.3900.390-
Apr 14, 20250.2750.4200.2700.3850.3857,320,000
Apr 11, 20250.2950.3000.2950.3000.300350,000
Apr 10, 20250.3000.3000.3000.3000.300-
Apr 9, 20250.2700.3100.2600.3100.310235,000
Apr 8, 20250.3200.3250.3100.3100.31025,000
Apr 7, 20250.3600.3600.3600.3600.36010,000
Apr 3, 20250.4200.4200.4200.4200.420-
Apr 2, 20250.4200.4200.4200.4200.420-
Apr 1, 20250.4150.4150.4150.4150.415-
Mar 31, 20250.4150.4150.4150.4150.415-
Mar 28, 20250.4200.4200.4200.4200.420-
Mar 27, 20250.4200.4200.4200.4200.420-
Mar 26, 20250.4200.4200.4200.4200.420-
Mar 25, 20250.4200.4200.4200.4200.420-
Mar 24, 20250.4200.4200.4200.4200.420-
Mar 21, 20250.4000.4000.4000.4000.400-
Mar 20, 20250.4250.4250.4250.4250.425-
Mar 19, 20250.4300.4300.4300.4300.430-
Mar 18, 20250.4300.4300.4300.4300.430-
Mar 17, 20250.4450.4450.4450.4450.445-
Mar 14, 20250.4500.4500.4500.4500.450-
Mar 13, 20250.4600.4600.4600.4600.460-
Mar 12, 20250.4600.4600.4600.4600.460-
Mar 11, 20250.4600.4600.4600.4600.460-
Mar 10, 20250.4600.4600.4600.4600.460-
Mar 7, 20250.4600.4600.4600.4600.460-
Mar 6, 20250.4600.4600.4600.4600.46010,000
Mar 5, 20250.4250.4250.4250.4250.425-
Mar 4, 20250.4250.4250.4250.4250.425-
Mar 3, 20250.4250.4250.4250.4250.425-
Feb 28, 20250.4300.4300.4300.4300.430-
Feb 27, 20250.4300.4300.4300.4300.430-
Feb 26, 20250.4300.4300.4300.4300.430-
Feb 25, 20250.4750.4750.4000.4300.43040,000
Feb 24, 20250.4350.4350.4350.4350.435-
Feb 21, 20250.4050.4650.3950.4500.450125,000
Feb 20, 20250.4600.4600.4600.4600.460-
Feb 19, 20250.4600.4600.4600.4600.460-
Feb 18, 20250.4650.4650.4650.4650.465-
Feb 17, 20250.4300.4750.4300.4650.465420,000
Feb 14, 20250.4300.4300.4300.4300.43010,000
Feb 13, 20250.4000.4000.4000.4000.400-
Feb 12, 20250.4000.4000.4000.4000.400-
Feb 11, 20250.4100.4100.4100.4100.410-
Feb 10, 20250.4300.4300.3500.4100.41065,000
Feb 7, 20250.4150.4150.4150.4150.415-
Feb 6, 20250.4150.4150.4150.4150.415-
Feb 5, 20250.4250.4250.4250.4250.425-
Feb 4, 20250.4250.4250.4250.4250.425-
Feb 3, 20250.4200.4600.4600.4300.43010,000
Jan 28, 20250.4550.4550.4550.4550.455-
Jan 27, 20250.4300.4400.4300.4400.44045,000
Jan 24, 20250.4550.4550.4550.4550.455-
Jan 23, 20250.4550.4550.4550.4550.455-
Jan 22, 20250.4550.4550.4550.4550.455-
Jan 21, 20250.4550.4550.4550.4550.455-
Jan 20, 20250.4550.4550.4550.4550.455-
Jan 17, 20250.4550.4550.4550.4550.455-
Jan 16, 20250.4550.4550.4550.4550.455-
Jan 15, 20250.4450.4450.4450.4450.445-
Jan 14, 20250.4450.4450.4450.4450.445-
Jan 13, 20250.4500.4500.4500.4500.450-
Jan 10, 20250.4600.4600.4050.4500.45065,000
Jan 9, 20250.4200.4200.4200.4200.420-
Jan 8, 20250.4250.4250.4250.4250.425-
Jan 7, 20250.4250.4250.4250.4250.425-
Jan 6, 20250.4150.4150.4150.4150.415-
Jan 3, 20250.4200.4200.4200.4200.420-
Jan 2, 20250.4350.4350.4350.4350.435-
Dec 31, 20240.4450.4450.4450.4450.445-
Dec 30, 20240.4500.4500.4500.4500.450-
Dec 27, 20240.4300.4600.4300.4600.46075,000
Dec 24, 20240.4300.4300.4300.4300.430-
Dec 23, 20240.4300.4300.4300.4300.430-
Dec 20, 20240.4350.4350.4350.4350.435-
Dec 19, 20240.3950.4400.3950.4400.44085,000
Dec 18, 20240.4000.4000.4000.4000.400-
Dec 17, 20240.4150.4300.4000.4000.40055,000
Dec 16, 20240.3650.4100.3650.3750.375170,000
Dec 13, 20240.3500.3500.3500.3500.350-
Dec 12, 20240.3200.3200.3200.3200.320-
Dec 11, 20240.3200.3200.3200.3200.32030,000
Dec 10, 20240.3150.3150.3150.3150.315-
Dec 9, 20240.3150.3150.3150.3150.315-
Dec 6, 20240.3150.3150.3150.3150.315-
Dec 5, 20240.3150.3150.3150.3150.315-
Dec 4, 20240.3150.3150.3150.3150.315-
Dec 3, 20240.2950.2950.2950.2950.295-
Dec 2, 20240.2700.2700.2700.2950.29550,000
Nov 29, 20240.3300.3300.2950.2950.295315,000
Nov 28, 20240.3200.3250.2650.2850.285485,000
Nov 27, 20240.3650.3900.3600.3750.37535,000
Nov 26, 20240.3550.3800.3550.3800.38045,000
Nov 25, 20240.3800.3800.3800.3800.380-
Nov 22, 20240.3800.3800.3800.3800.380-
Nov 21, 20240.3800.3800.3800.3800.380-
Nov 20, 20240.3750.3750.3700.3700.370120,000
Nov 19, 20240.4100.4100.3600.3750.375215,000
Nov 18, 20240.3900.3900.3900.3900.390-
Nov 15, 20240.3900.3900.3900.3900.390-
Nov 14, 20240.3600.3600.3600.3600.360-
Nov 13, 20240.3600.3650.3600.3650.365110,000
Nov 12, 20240.3500.3650.3500.3600.36010,000
Nov 11, 20240.4000.4000.3650.3650.365120,000
Nov 8, 20240.3900.3900.3900.3900.390-
Nov 7, 20240.3750.3800.3700.3750.37585,000
Nov 6, 20240.4050.4050.4050.4050.405-
Nov 5, 20240.4050.4050.4050.4050.405-
Nov 4, 20240.4050.4050.4050.4050.405-
Nov 1, 20240.4050.4050.4050.4050.405-
Oct 31, 20240.4150.4150.4150.4150.415-
Oct 30, 20240.4100.4150.4100.4150.415110,000
Oct 29, 20240.4100.4100.4100.4100.410-
Oct 28, 20240.4100.4100.4100.4100.4105,000
Oct 25, 20240.3750.3900.3750.3900.39030,000
Oct 24, 20240.3900.3900.3900.3900.390-
Oct 23, 20240.3900.3900.3900.3900.390-
Oct 22, 20240.3900.3900.3900.3900.390-
Oct 21, 20240.3900.3900.3900.3900.390-
Oct 18, 20240.3900.3950.3700.3950.39525,000
Oct 17, 20240.4100.4100.4100.4100.410-
Oct 16, 20240.4150.4150.3950.4000.40015,000
Oct 15, 20240.4150.4150.4150.4150.415-
Oct 14, 20240.4150.4150.4150.4150.415-
Oct 10, 20240.4200.4200.4200.4200.420-
Oct 9, 20240.4200.4200.3850.4200.42015,000
Oct 8, 20240.4200.4200.3700.3900.39055,000
Oct 7, 20240.4100.4100.4100.4100.4105,000
Oct 4, 20240.3850.3850.3850.3950.3955,000
Oct 3, 20240.3750.3750.3750.3750.375-
Oct 2, 20240.4150.4150.3800.3800.38020,000
Sep 30, 20240.4150.4150.4150.4150.415-
Sep 27, 20240.4150.4150.4150.4150.415-
Sep 26, 20240.4100.4150.4100.4150.415450,000
Sep 25, 20240.4100.4100.3850.4000.40040,000
Sep 24, 20240.4000.4000.4000.4000.400-
Sep 23, 20240.4000.4000.4000.4000.400-
Sep 20, 20240.3850.3850.3850.3850.385-
Sep 19, 20240.3850.3850.3850.3850.38550,000
Sep 17, 20240.4000.4000.4000.4000.400-
Sep 16, 20240.3700.4000.3700.4000.40060,000
Sep 13, 20240.3900.3950.3900.3950.39520,000
Sep 12, 20240.3950.3950.3950.3950.395-
Sep 11, 20240.3950.3950.3950.3950.395-
Sep 10, 20240.3700.3800.3700.3800.38095,000
Sep 9, 20240.3600.4000.3500.3800.380125,000
Sep 5, 20240.3800.4000.3700.4000.400220,000
Sep 4, 20240.3950.4150.3550.3950.3955,000
Sep 3, 20240.4150.4150.3550.3950.39575,000
Sep 2, 20240.4200.4200.4150.4150.41570,000
Aug 30, 20240.4400.4400.4400.4400.440-
Aug 29, 20240.4400.4400.4400.4400.440-
Aug 28, 20240.4400.4400.4400.4400.440-
Aug 27, 20240.4400.4400.4400.4400.440-
Aug 26, 20240.4400.4400.4400.4400.440-
Aug 23, 20240.4400.4400.4400.4400.440-
Aug 22, 20240.4400.4400.4400.4400.44015,000
Aug 21, 20240.4300.4300.4300.4300.430-
Aug 20, 20240.4300.4300.4300.4300.430-
Aug 19, 20240.4500.4500.4500.4500.450-
Aug 16, 20240.4500.4500.4500.4500.45030,000
Aug 15, 20240.4600.4600.4600.4600.460-
Aug 14, 20240.4900.4950.4600.4600.46025,000
Aug 13, 20240.4850.4850.4850.4850.48550,000
Aug 12, 20240.4900.4900.4900.4900.490-
Aug 9, 20240.4900.4900.4900.4900.490-
Aug 8, 20240.4900.4900.4900.4900.490-
Aug 7, 20240.4900.4950.4900.4950.4956,305,000
Aug 6, 20240.4800.4950.4800.4950.4956,015,000
Aug 5, 20240.4900.4900.4800.4800.48045,000
Aug 2, 20240.4900.4900.4900.4900.490-
Aug 1, 20240.4900.4900.4900.4900.490-
Jul 31, 20240.4900.4900.4900.4900.490-
Jul 30, 20240.4900.4900.4900.4900.490-
Jul 29, 20240.4900.4900.4900.4900.490-
Jul 26, 20240.4900.4900.4900.4900.490-
Jul 25, 20240.4900.4900.4900.4900.490-
Jul 24, 20240.4900.4900.4900.4900.490-
Jul 23, 20240.4900.4900.4900.4900.490-
Jul 22, 20240.4900.4900.4900.4900.490-
Jul 19, 20240.4900.4900.4900.4900.490-
Jul 18, 20240.4900.4900.4900.4900.49040,000
Jul 17, 20240.4900.4900.4900.4900.490-
Jul 16, 20240.4900.4900.4900.4900.490-
Jul 15, 20240.4900.4900.4900.4900.490-
Jul 12, 20240.4900.4900.4900.4900.490-
Jul 11, 20240.4900.4900.4900.4900.490-
Jul 10, 20240.4900.4900.4900.4900.490-
Jul 9, 20240.4900.4900.4900.4900.490-
Jul 8, 20240.4900.4900.4900.4900.490-
Jul 5, 20240.4900.4900.4900.4900.490-
Jul 4, 20240.4900.4900.4900.4900.490-
Jul 3, 20240.4900.4900.4900.4900.490-
Jul 2, 20240.4950.4950.4900.4900.490865,000
Jun 28, 20240.4950.4950.4900.4900.490770,000
Jun 27, 20240.4900.4900.4850.4900.490690,000
Jun 26, 20240.4950.4950.4950.4950.495720,000
Jun 25, 20240.4900.4900.4800.4850.485780,000
Jun 24, 20240.4950.4950.4950.4950.495675,000
Jun 21, 20240.4950.5000.4950.4950.495835,000
Jun 20, 20240.4950.4950.4900.4900.490520,000
Jun 19, 20240.5000.5000.4950.4950.495665,000
Jun 18, 20240.4950.4950.4900.4900.490675,000
Jun 17, 20240.4950.4950.4950.4950.495705,000
Jun 14, 20240.4950.4950.4900.4950.495790,000
Jun 13, 20240.4950.5000.4950.4950.495685,000
Jun 12, 20240.4950.4950.4950.4950.495790,000
Jun 11, 20240.5000.5000.4950.4950.495575,000
Jun 7, 20240.5000.5000.5000.5000.500705,000
Jun 6, 20240.5000.5000.5000.5000.500675,000
Jun 5, 20240.5000.5000.5000.5000.500690,000
Jun 4, 20240.5000.5000.5000.5000.500675,000
Jun 3, 20240.5000.5000.4950.4950.495660,000
May 31, 20240.5000.5000.5000.5000.500690,000
May 30, 20240.5100.5100.5100.5100.510675,000
May 29, 20240.5100.5100.5100.5100.510670,000
May 28, 20240.5000.5200.5000.5200.520650,000
May 27, 20240.5000.5000.4800.4800.480925,000
May 24, 20240.4950.4950.4850.4900.490785,000
May 23, 20240.5000.5100.4650.5100.510590,000
May 22, 20240.5000.5100.5000.5100.510635,000
May 21, 20240.5000.5200.5000.5100.510620,000
May 20, 20240.5000.5100.5000.5100.510480,000
May 17, 20240.5000.5100.5000.5100.510695,000
May 16, 20240.5100.5200.4600.5200.520705,000
May 14, 20240.5100.5200.5100.5200.520825,000
May 13, 20240.5000.5100.4800.5100.510725,000
May 10, 20240.5000.5000.4950.5000.500625,000
May 9, 20240.5100.5100.4850.5100.510645,000
May 8, 20240.5000.5100.5000.5100.510695,000
May 7, 20240.5100.5100.5000.5100.510680,000
May 6, 20240.5000.5000.4950.5000.500740,000
May 3, 20240.5100.5200.5100.5200.520725,000
May 2, 20240.5000.5200.5000.5200.520430,000
Apr 30, 20240.5100.5100.5000.5100.510895,000
Apr 29, 20240.5100.5200.5100.5200.520650,000
Apr 26, 20240.5100.5200.4800.5200.520785,000
Apr 25, 20240.5100.5200.5100.5200.520735,000
Apr 24, 20240.5200.5200.5100.5200.520780,000
Apr 23, 20240.5200.5300.5100.5300.530550,000
Apr 22, 20240.5200.5300.5200.5200.520720,000
Apr 19, 20240.5400.5400.4450.5100.510685,000
Apr 18, 20240.5200.5800.5100.5400.540750,000
Apr 17, 20240.5100.5100.5100.5100.51025,000

Related Tickers

5UH.SG Made Tech Group PLC
0.2800
+3.70%
 
APQT Appliqate Inc.
0.0002
0.00%
 
NOX.MU Net One Systems Co Ltd
23.60
0.00%
 
4819.T Digital Garage, Inc.
4,600.00
+2.79%
 
ATD.WA Atende S.A.
2.9100
+2.46%
 
TNDO.TA Tondo Smart Ltd
359.50
-4.06%
 
0RFW.IL Global Dominion Access, S.A.
2.8400
+1.70%
 
AN3.F Alten S.A.
79.70
+0.44%
 
ECK.L
 
MTEC.L Made Tech Group Plc
24.25
-2.02%