Future Machine Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01401  2019-11-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.560 0.540 0.560 11,490,100 0.560 0.540 0.560 0.530 0.620 19,790,000 0.5806 -5.08%
2025-11-28 0 20 0.590 0.580 0.590 55,784,980 0.590 0.580 0.590 0.495 0.740 92,130,000 0.6055 -13.24%
2025-10-31 0 20 0.680 0.680 0.700 20,933,040 0.680 0.680 0.700 0.600 0.780 30,638,000 0.6832 -6.85%
2025-09-30 0 22 0.730 0.730 0.740 69,048,840 0.730 0.730 0.740 0.710 0.930 85,848,000 0.8043 -20.65%
2025-08-29 0 21 0.920 0.910 0.920 148,478,900 0.920 0.910 0.920 0.900 1.140 145,070,000 1.0235 -9.80%
2025-07-31 0 22 1.020 1.010 1.020 125,014,520 1.020 1.010 1.020 0.659 1.080 157,073,282 0.7959 24.72%
2025-06-30 0 21 1.080 1.080 1.100 58,495,050 0.818 0.818 0.833 0.803 1.068 61,781,513 0.9468 -21.74%
2025-05-30 0 20 1.380 1.370 1.390 69,791,320 1.045 1.037 1.053 1.007 1.295 60,925,821 1.1455 -15.34%
2025-04-30 0 19 1.630 1.580 1.630 161,829,472 1.234 1.197 1.234 0.947 1.356 141,886,462 1.1406 2.52%
2025-03-31 0 21 1.590 1.590 1.610 209,921,778 1.204 1.204 1.219 1.121 2.249 142,821,385 1.4698 5.30%
2025-02-28 0 20 1.510 1.480 1.510 107,469,910 1.143 1.121 1.143 1.045 1.363 94,073,333 1.1424 -3.82%
2025-01-28 0 19 1.570 1.570 1.590 81,615,484 1.189 1.189 1.204 1.098 1.378 65,747,277 1.2414 -1.26%
2024-12-31 0 20 1.590 1.580 1.590 108,184,494 1.204 1.197 1.204 0.947 1.454 93,623,841 1.1555 25.20%
2024-11-29 0 21 1.270 1.270 1.280 395,476,353 0.962 0.962 0.969 0.788 11.59 231,541,898 1.7080 -88.88%
2024-10-31 0 21 11.42 11.24 11.48 111,009,466 8.648 8.512 8.694 3.279 8.694 21,007,906 5.2842 150.44%
2024-09-30 0 19 4.560 4.560 4.870 48,715,220 3.453 3.453 3.688 2.575 3.643 17,583,949 2.7704 31.79%
2024-08-30 0 22 3.460 3.410 3.490 51,126,380 2.620 2.582 2.643 2.030 2.703 21,685,462 2.3576 23.57%
2024-07-31 0 22 2.800 2.800 2.950 23,272,060 2.120 2.120 2.234 1.893 2.317 10,933,846 2.1284 -5.41%
2024-06-28 0 19 2.960 2.960 2.990 20,676,860 2.242 2.242 2.264 1.969 2.431 9,795,564 2.1108 -6.03%
2024-05-31 0 21 3.150 3.080 3.180 47,380,650 2.385 2.332 2.408 2.007 2.923 20,803,359 2.2775 12.10%
2024-04-30 0 20 2.810 2.810 2.890 41,786,420 2.128 2.128 2.189 1.598 2.348 20,776,949 2.0112 4.07%
2024-03-28 0 20 2.700 2.650 2.700 34,809,860 2.045 2.007 2.045 1.295 2.325 19,688,846 1.7680 50.00%
2024-02-29 0 19 1.800 1.670 1.820 23,574,860 1.363 1.265 1.378 1.068 1.719 17,988,026 1.3106 9.09%
2024-01-31 0 22 1.650 1.590 1.700 38,769,620 1.250 1.204 1.287 1.060 1.984 23,101,051 1.6783 -34.26%
2023-12-29 0 19 2.510 2.380 2.520 16,406,660 1.901 1.802 1.908 1.515 2.643 8,543,718 1.9203 -28.08%
2023-11-30 0 22 3.490 - 3.490 20,017,260 2.643 - 2.643 1.855 2.650 8,992,692 2.2259 21.18%
2023-10-31 0 20 2.880 2.810 2.880 12,197,780 2.181 2.128 2.181 1.931 2.991 4,827,795 2.5266 -5.88%
2023-09-29 0 19 3.060 3.000 3.400 37,835,300 2.317 2.272 2.575 1.916 3.393 13,762,385 2.7492 20.95%
2023-08-31 0 23 2.530 2.530 2.600 36,407,200 1.916 1.916 1.969 1.136 2.007 26,885,641 1.3542 62.18%
2023-07-31 0 20 1.560 1.560 1.610 25,591,400 1.181 1.181 1.219 0.742 1.348 22,580,769 1.1333 47.17%
2023-06-30 0 21 1.060 1.040 1.080 35,845,490 0.803 0.788 0.818 0.348 1.280 40,218,859 0.8913 112.00%
2023-05-31 0 21 0.500 0.465 0.500 8,015,100 0.379 0.352 0.379 0.348 0.507 17,642,051 0.4543 -21.87%
2023-04-28 0 17 0.640 0.550 0.670 5,971,800 0.485 0.417 0.507 0.439 0.492 12,544,872 0.4760 0.00%
2023-03-31 0 23 0.640 0.540 0.640 12,876,800 0.485 0.409 0.485 0.454 0.538 26,198,974 0.4915 -7.25%
2023-02-28 0 20 0.690 0.660 0.740 1,147,600 0.523 0.500 0.560 0.485 0.591 2,033,590 0.5643 -9.21%
2023-01-31 0 18 0.760 0.680 0.790 3,503,200 0.576 0.515 0.598 0.477 0.629 6,523,333 0.5370 22.58%
2022-12-30 0 20 0.620 0.610 0.650 185,200 0.470 0.462 0.492 0.401 0.523 396,154 0.4675 -1.59%
2022-11-30 0 22 0.630 0.540 0.690 242,500 0.477 0.409 0.523 0.367 0.477 607,436 0.3992 21.15%
2022-10-31 0 20 0.520 0.490 0.540 3,132,200 0.394 0.371 0.409 0.303 0.477 8,636,154 0.3627 -17.46%
2022-09-30 0 21 0.630 0.610 0.660 442,000 0.477 0.462 0.500 0.462 0.545 871,538 0.5071 -5.97%
2022-08-31 0 23 0.670 0.630 0.770 705,000 0.507 0.477 0.583 0.507 0.682 1,188,462 0.5932 -16.25%
2022-07-29 0 20 0.800 0.750 0.880 733,400 0.606 0.568 0.666 0.568 0.659 1,188,462 0.6171 -13.04%
2022-06-30 0 21 0.920 0.850 0.920 553,600 0.697 0.644 0.697 0.598 0.697 871,538 0.6352 3.37%
2022-05-31 0 20 0.890 0.880 0.920 1,827,600 0.674 0.666 0.697 0.568 0.750 2,957,949 0.6179 5.95%
2022-04-29 0 18 0.840 0.770 0.840 2,222,800 0.636 0.583 0.636 0.560 0.644 3,538,974 0.6281 3.70%
2022-03-31 0 23 0.810 0.780 0.830 1,681,800 0.613 0.591 0.629 0.560 0.621 2,773,077 0.6065 2.53%
2022-02-28 0 17 0.790 0.790 0.810 1,716,600 0.598 0.598 0.613 0.500 0.621 2,957,949 0.5803 12.86%
2022-01-31 0 21 0.700 0.560 0.700 86,800 0.530 0.424 0.530 0.530 0.553 158,462 0.5478 -2.78%
2021-12-31 0 22 0.720 0.610 0.730 4,620,200 0.545 0.462 0.553 0.424 0.545 8,900,256 0.5191 -2.70%
2021-11-30 0 22 0.740 0.700 0.740 2,495,391 0.560 0.530 0.560 0.507 0.576 4,557,874 0.5475 1.37%
2021-10-29 0 18 0.730 0.680 0.790 3,649,800 0.553 0.515 0.598 0.530 0.553 6,681,795 0.5462 -3.95%
2021-09-30 0 21 0.760 0.750 0.850 4,379,600 0.576 0.568 0.644 0.545 0.712 7,342,051 0.5965 -3.80%
2021-08-31 0 22 0.790 0.680 0.790 5,869,200 0.598 0.515 0.598 0.492 0.606 10,696,154 0.5487 3.95%
2021-07-30 0 21 0.760 - 0.770 2,774,600 0.576 - 0.583 0.515 0.591 5,123,590 0.5415 -1.30%
2021-06-30 0 21 0.770 0.770 0.800 3,355,400 0.583 0.583 0.606 0.530 0.629 5,651,795 0.5937 -1.28%
2021-05-31 0 20 0.780 0.760 0.800 8,832,100 0.591 0.576 0.606 0.470 0.765 14,697,308 0.6009 16.42%
2021-04-30 0 19 0.670 0.660 0.690 1,810,400 0.507 0.500 0.523 0.417 0.523 3,750,256 0.4827 4.69%
2021-03-31 0 23 0.640 0.610 0.670 6,957,600 0.485 0.462 0.507 0.401 0.523 14,552,051 0.4781 12.28%
2021-02-26 0 18 0.570 0.550 0.600 2,995,900 0.432 0.417 0.454 0.371 0.462 7,394,872 0.4051 -8.06%
2021-01-29 0 20 0.620 0.560 0.620 4,967,200 0.470 0.424 0.470 0.462 0.500 10,352,821 0.4798 -4.62%
2020-12-31 0 22 0.650 0.630 0.650 3,380,600 0.492 0.477 0.492 0.492 0.583 6,396,564 0.5285 -16.67%
2020-11-30 0 21 0.780 0.710 0.810 15,501,000 0.591 0.538 0.613 0.409 0.591 31,797,949 0.4875 13.04%
2020-10-30 0 18 0.690 0.670 0.690 13,974,600 0.523 0.507 0.523 0.470 0.682 25,882,051 0.5399 -21.59%
2020-09-30 0 22 0.880 0.870 0.900 41,898,611 0.666 0.659 0.682 0.447 0.833 77,666,358 0.5395 44.26%
2020-08-31 0 21 0.610 0.590 0.620 33,358,900 0.462 0.447 0.470 0.401 0.560 69,181,667 0.4822 0.00%
2020-07-31 0 22 0.610 0.610 0.640 39,007,900 0.462 0.462 0.485 0.345 0.553 90,573,974 0.4307 15.09%
2020-06-30 0 21 0.530 0.500 0.530 29,528,100 0.401 0.379 0.401 0.314 0.530 77,751,795 0.3798 17.78%
2020-05-29 0 20 0.450 0.450 0.510 5,134,700 0.341 0.341 0.386 0.310 0.401 14,083,269 0.3646 -10.00%
2020-04-29 0 19 0.500 0.490 0.590 2,572,125 0.379 0.371 0.447 0.363 0.424 6,411,090 0.4012 -5.66%
2020-03-31 0 22 0.530 0.520 0.590 6,660,700 0.401 0.394 0.447 0.303 0.591 15,080,256 0.4417 -24.29%
2020-02-28 0 20 0.700 0.690 0.710 3,140,176 0.530 0.523 0.538 0.492 0.598 5,579,563 0.5628 -4.11%
2020-01-31 0 20 0.730 0.730 0.780 23,618,140 0.553 0.553 0.591 0.530 0.750 36,089,615 0.6544 -14.12%
2019-12-31 0 20 0.850 0.850 0.860 107,740,300 0.644 0.644 0.651 0.470 0.795 184,013,462 0.5855 16.44%
2019-11-29 0 13 0.730 0.730 0.740 212,202,100 0.553 0.553 0.560 0.341 0.689 422,194,359 0.5026

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top