Futong Technology Development Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.405	0.405	0.405	0.405	0.405	0
2024-08-08	0.405	0.405	0.405	0.405	0.405	0
2024-08-07	0.370	0.405	0.355	0.405	0.405	18,000
2024-08-06	0.410	0.410	0.410	0.410	0.410	0
2024-08-05	0.410	0.410	0.410	0.410	0.410	0
2024-08-02	0.410	0.410	0.410	0.410	0.410	0
2024-08-01	0.410	0.410	0.410	0.410	0.410	0
2024-07-31	0.410	0.410	0.410	0.410	0.410	0
2024-07-30	0.410	0.410	0.410	0.410	0.410	0
2024-07-29	0.410	0.410	0.410	0.410	0.410	0
2024-07-26	0.410	0.410	0.410	0.410	0.410	0
2024-07-25	0.410	0.410	0.410	0.410	0.410	118,000
2024-07-24	0.415	0.415	0.415	0.415	0.415	0
2024-07-23	0.415	0.415	0.415	0.415	0.415	24,000
2024-07-22	0.415	0.415	0.415	0.415	0.415	0
2024-07-19	0.415	0.415	0.415	0.415	0.415	0
2024-07-18	0.415	0.415	0.415	0.415	0.415	0
2024-07-17	0.415	0.415	0.415	0.415	0.415	0
2024-07-16	0.410	0.415	0.410	0.415	0.415	2,000
2024-07-15	0.450	0.450	0.450	0.450	0.450	0
2024-07-12	0.450	0.450	0.450	0.450	0.450	0
2024-07-11	0.400	0.450	0.400	0.450	0.450	56,000
2024-07-10	0.400	0.400	0.400	0.400	0.400	8,000
2024-07-09	0.400	0.400	0.400	0.400	0.400	22,000
2024-07-08	0.395	0.395	0.395	0.395	0.395	0
2024-07-05	0.355	0.380	0.355	0.380	0.380	20,000
2024-07-04	0.350	0.355	0.350	0.355	0.355	20,000
2024-07-03	0.410	0.410	0.410	0.410	0.410	0
2024-07-02	0.420	0.420	0.410	0.410	0.410	40,000
2024-06-28	0.425	0.425	0.425	0.425	0.425	0
2024-06-27	0.425	0.425	0.425	0.425	0.425	6,000
2024-06-26	0.425	0.425	0.425	0.425	0.425	0
2024-06-25	0.425	0.425	0.425	0.425	0.425	0
2024-06-24	0.435	0.435	0.435	0.435	0.435	6,000
2024-06-21	0.435	0.435	0.435	0.435	0.435	0
2024-06-20	0.435	0.435	0.435	0.435	0.435	0
2024-06-19	0.440	0.440	0.435	0.435	0.435	46,000
2024-06-18	0.445	0.445	0.440	0.440	0.440	42,000
2024-06-17	0.450	0.500	0.450	0.495	0.495	16,000
2024-06-14	0.450	0.465	0.450	0.460	0.460	202,000
2024-06-13	0.425	0.425	0.425	0.425	0.425	0
2024-06-12	0.425	0.425	0.425	0.425	0.425	48,000
2024-06-11	0.395	0.400	0.395	0.395	0.395	54,000
2024-06-07	0.400	0.400	0.400	0.400	0.400	50,000
2024-06-06	0.415	0.415	0.395	0.395	0.395	264,000
2024-06-05	0.420	0.420	0.415	0.415	0.415	166,000
2024-06-04	0.435	0.435	0.415	0.415	0.415	302,000
2024-06-03	0.450	0.455	0.440	0.440	0.440	184,000
2024-05-31	0.450	0.480	0.450	0.480	0.480	50,000
2024-05-30	0.435	0.435	0.435	0.435	0.435	100,000
2024-05-29	0.485	0.485	0.435	0.435	0.435	122,000
2024-05-28	0.440	0.440	0.435	0.435	0.435	20,000
2024-05-27	0.435	0.455	0.400	0.455	0.455	110,000
2024-05-24	0.455	0.455	0.455	0.455	0.455	0
2024-05-23	0.435	0.460	0.435	0.460	0.460	58,000
2024-05-22	0.440	0.440	0.440	0.440	0.440	150,000
2024-05-21	0.460	0.480	0.460	0.470	0.470	82,000
2024-05-20	0.375	0.450	0.375	0.450	0.450	400,000
2024-05-17	0.315	0.390	0.315	0.390	0.390	708,000
2024-05-16	0.320	0.320	0.290	0.315	0.315	558,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-21	0.0220 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.