Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.285	0.310	0.285	0.290	0.290	178,000
2024-05-13	0.300	0.310	0.295	0.305	0.305	120,000
2024-05-10	0.310	0.310	0.310	0.310	0.310	0
2024-05-09	0.320	0.320	0.315	0.315	0.315	42,000
2024-05-08	0.295	0.300	0.290	0.290	0.290	142,000
2024-05-07	0.285	0.285	0.285	0.285	0.285	0
2024-05-06	0.300	0.300	0.280	0.285	0.285	56,000
2024-05-03	0.305	0.305	0.305	0.305	0.305	38,000
2024-05-02	0.305	0.305	0.305	0.305	0.305	0
2024-04-30	0.280	0.280	0.280	0.280	0.280	0
2024-04-29	0.280	0.280	0.280	0.280	0.280	0
2024-04-26	0.280	0.280	0.280	0.280	0.280	0
2024-04-25	0.280	0.280	0.280	0.280	0.280	0
2024-04-24	0.280	0.280	0.280	0.280	0.280	54,000
2024-04-23	0.290	0.290	0.290	0.290	0.290	0
2024-04-22	0.280	0.295	0.280	0.295	0.295	36,000
2024-04-19	0.320	0.320	0.320	0.320	0.320	0
2024-04-18	0.320	0.320	0.320	0.320	0.320	0
2024-04-17	0.320	0.320	0.320	0.320	0.320	0
2024-04-16	0.330	0.330	0.330	0.330	0.330	2,000
2024-04-15	0.325	0.325	0.325	0.325	0.325	0
2024-04-12	0.325	0.325	0.325	0.325	0.325	0
2024-04-11	0.325	0.325	0.325	0.325	0.325	0
2024-04-10	0.320	0.325	0.320	0.325	0.325	40,000
2024-04-09	0.320	0.320	0.320	0.320	0.320	2,000
2024-04-08	0.310	0.310	0.310	0.310	0.310	18,000
2024-04-05	0.310	0.310	0.310	0.310	0.310	0
2024-04-03	0.270	0.320	0.270	0.310	0.310	4,000
2024-04-02	0.320	0.320	0.320	0.320	0.320	0
2024-03-28	0.265	0.320	0.265	0.320	0.320	366,000
2024-03-27	0.270	0.280	0.265	0.270	0.270	186,000
2024-03-26	0.330	0.335	0.320	0.320	0.320	44,000
2024-03-25	0.330	0.330	0.270	0.270	0.270	176,000
2024-03-22	0.335	0.335	0.280	0.280	0.280	166,000
2024-03-21	0.335	0.335	0.335	0.335	0.335	0
2024-03-20	0.340	0.340	0.340	0.340	0.340	10,000
2024-03-19	0.315	0.335	0.315	0.335	0.335	42,000
2024-03-18	0.330	0.330	0.305	0.305	0.305	164,000
2024-03-15	0.310	0.310	0.310	0.310	0.310	80,000
2024-03-14	0.295	0.300	0.290	0.300	0.300	174,000
2024-03-13	0.290	0.300	0.250	0.260	0.260	198,000
2024-03-12	0.290	0.290	0.290	0.290	0.290	0
2024-03-11	0.285	0.285	0.285	0.285	0.285	8,000
2024-03-08	0.265	0.265	0.265	0.265	0.265	0
2024-03-07	0.275	0.275	0.260	0.260	0.260	312,000
2024-03-06	0.270	0.270	0.270	0.270	0.270	104,000
2024-03-05	0.270	0.270	0.270	0.270	0.270	30,000
2024-03-04	0.265	0.265	0.265	0.265	0.265	8,000
2024-03-01	0.260	0.260	0.260	0.260	0.260	0
2024-02-29	0.260	0.260	0.260	0.260	0.260	0
2024-02-28	0.260	0.260	0.260	0.260	0.260	0
2024-02-27	0.159	0.280	0.159	0.280	0.280	112,000
2024-02-26	0.250	0.250	0.250	0.250	0.250	0
2024-02-23	0.250	0.250	0.250	0.250	0.250	0
2024-02-22	0.250	0.250	0.250	0.250	0.250	0
2024-02-21	0.250	0.250	0.250	0.250	0.250	0
2024-02-20	0.250	0.250	0.250	0.250	0.250	0
2024-02-19	0.250	0.250	0.250	0.250	0.250	0
2024-02-16	0.250	0.250	0.250	0.250	0.250	40,000
2024-02-15	0.249	0.249	0.249	0.249	0.249	20,000

← NewerPage 11 of 21 · 1,229 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.