Future Machine Limited (HKG:1401)
Hong Kong
· Delayed Price · Currency is HKD 0.820
+0.030 (3.80%)
Apr 29, 2026, 4:08 PM HKT
Future Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.78 | 0.82 | 0.75 | 0.82 | 0.82 | 3.80% | 1,340,000 |
| Apr 28, 2026 | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -1.25% | 1,362,000 |
| Apr 27, 2026 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 1,408,000 |
| Apr 24, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | - | 552,000 |
| Apr 23, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | -2.27% | 326,000 |
| Apr 22, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 2,168,000 |
| Apr 21, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 182,000 |
| Apr 20, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -2.20% | 304,000 |
| Apr 17, 2026 | 0.84 | 0.95 | 0.77 | 0.91 | 0.91 | 8.33% | 2,678,000 |
| Apr 16, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 552,000 |
| Apr 15, 2026 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 958,000 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 142,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 218,000 |
| Apr 10, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | - | 502,000 |
| Apr 9, 2026 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 600,000 |
| Apr 8, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 1.15% | 1,210,000 |
| Apr 2, 2026 | 0.83 | 0.89 | 0.82 | 0.87 | 0.87 | 1.16% | 24,864,000 |
| Apr 1, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 504,000 |
| Mar 31, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 254,000 |
| Mar 30, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | 376,000 |
| Mar 27, 2026 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 468,000 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 1,046,000 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 714,000 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 124,000 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | - | 998,000 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 518,000 |
| Mar 19, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 830,000 |
| Mar 18, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.15% | 399,000 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -1.06% | 1,056,000 |
| Mar 16, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.44% | 1,050,000 |
| Mar 13, 2026 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 1,754,000 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 864,000 |
| Mar 11, 2026 | 1.00 | 1.02 | 0.90 | 0.94 | 0.94 | -5.05% | 3,416,000 |
| Mar 10, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 764,000 |
| Mar 9, 2026 | 1.06 | 1.06 | 0.91 | 1.02 | 1.02 | -4.67% | 4,976,000 |
| Mar 6, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 4,590,000 |
| Mar 5, 2026 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | 4.90% | 12,077,000 |
| Mar 4, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 7,996,000 |
| Mar 3, 2026 | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | 1.98% | 7,722,000 |
| Mar 2, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | -1.94% | 1,018,000 |
| Feb 27, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 996,000 |
| Feb 26, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | - | 262,000 |
| Feb 25, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | - | 10,726,000 |
| Feb 24, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 914,000 |
| Feb 23, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 8.25% | 1,705,000 |
| Feb 20, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -5.83% | 2,578,000 |
| Feb 16, 2026 | 1.06 | 1.06 | 0.97 | 1.03 | 1.03 | -3.74% | 1,150,000 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 3,296,000 |
| Feb 12, 2026 | 1.12 | 1.19 | 1.08 | 1.11 | 1.11 | 2.78% | 17,130,000 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 12,886,000 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 9,437,000 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 40,084,000 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.07 | 1.14 | 1.14 | 1.79% | 12,147,000 |
| Feb 5, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 1,266,000 |
| Feb 4, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 1,701,000 |
| Feb 3, 2026 | 1.09 | 1.18 | 1.06 | 1.08 | 1.08 | 1.89% | 3,022,000 |
| Feb 2, 2026 | 1.03 | 1.19 | 0.99 | 1.06 | 1.06 | 3.92% | 3,304,000 |
| Jan 30, 2026 | 1.09 | 1.11 | 0.95 | 1.02 | 1.02 | -8.11% | 5,660,000 |
| Jan 29, 2026 | 1.25 | 1.35 | 1.11 | 1.11 | 1.11 | -11.20% | 10,016,000 |
| Jan 28, 2026 | 1.23 | 1.42 | 1.20 | 1.25 | 1.25 | 5.04% | 27,025,000 |
| Jan 27, 2026 | 0.86 | 1.24 | 0.81 | 1.19 | 1.19 | 41.67% | 17,057,000 |
| Jan 26, 2026 | 0.74 | 0.89 | 0.74 | 0.84 | 0.84 | 16.67% | 9,746,000 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 654,000 |
| Jan 22, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 519,000 |
| Jan 21, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 664,000 |
| Jan 20, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.74% | 1,712,000 |
| Jan 19, 2026 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 7.35% | 922,000 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 356,000 |
| Jan 15, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 522,000 |
| Jan 14, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 3.03% | 645,000 |
| Jan 13, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | - | 1,284,000 |
| Jan 12, 2026 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 628,000 |
| Jan 9, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 1,210,000 |
| Jan 8, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 1,096,000 |
| Jan 7, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 786,000 |
| Jan 6, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 736,000 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | 6.06% | 3,440,000 |
| Jan 2, 2026 | 0.63 | 0.68 | 0.62 | 0.66 | 0.66 | 4.76% | 1,578,000 |
| Dec 31, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | 1.61% | 1,094,000 |
| Dec 30, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 8.77% | 3,664,000 |
| Dec 29, 2025 | 0.56 | 0.59 | 0.52 | 0.57 | 0.57 | 1.79% | 3,418,000 |
| Dec 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 788,000 |
| Dec 23, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | - | 1,714,000 |
| Dec 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,102,000 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 74,000 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 548,000 |
| Dec 17, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | - | 288,000 |
| Dec 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 458,000 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 594,000 |
| Dec 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 368,000 |
| Dec 11, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 230,000 |
| Dec 10, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 5.36% | 1,348,000 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 1,442,000 |
| Dec 8, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 494,000 |
| Dec 5, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 4,354,000 |
| Dec 4, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 1,544,000 |
| Dec 3, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 858,000 |
| Dec 2, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 1,526,000 |
| Dec 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 2,060,000 |
| Nov 28, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 752,000 |