Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.320	0.320	0.320	0.320	0.320	0
2022-08-25	0.320	0.320	0.320	0.320	0.320	0
2022-08-24	0.320	0.320	0.320	0.320	0.320	0
2022-08-23	0.320	0.320	0.320	0.320	0.320	0
2022-08-22	0.320	0.320	0.320	0.320	0.320	0
2022-08-19	0.320	0.320	0.320	0.320	0.320	0
2022-08-18	0.345	0.345	0.300	0.320	0.320	252,000
2022-08-17	0.250	0.315	0.250	0.315	0.315	158,000
2022-08-16	0.250	0.270	0.250	0.270	0.270	2,000
2022-08-15	0.260	0.300	0.260	0.270	0.270	48,000
2022-08-12	0.305	0.305	0.305	0.305	0.305	142,000
2022-08-11	0.320	0.320	0.320	0.320	0.320	0
2022-08-10	0.320	0.320	0.320	0.320	0.320	2,000
2022-08-09	0.320	0.320	0.320	0.320	0.320	0
2022-08-08	0.320	0.320	0.320	0.320	0.320	10,000
2022-08-05	0.320	0.320	0.320	0.320	0.320	4,000
2022-08-04	0.340	0.340	0.340	0.340	0.340	100,000
2022-08-03	0.340	0.340	0.340	0.340	0.340	0
2022-08-02	0.340	0.340	0.340	0.340	0.340	0
2022-08-01	0.340	0.340	0.340	0.340	0.340	0
2022-07-29	0.340	0.340	0.340	0.340	0.340	0
2022-07-28	0.340	0.340	0.340	0.340	0.340	0
2022-07-27	0.340	0.340	0.340	0.340	0.340	0
2022-07-26	0.340	0.340	0.340	0.340	0.340	0
2022-07-25	0.340	0.340	0.340	0.340	0.340	0
2022-07-22	0.340	0.340	0.340	0.340	0.340	0
2022-07-21	0.340	0.340	0.340	0.340	0.340	0
2022-07-20	0.340	0.340	0.340	0.340	0.340	0
2022-07-19	0.340	0.340	0.340	0.340	0.340	0
2022-07-18	0.335	0.340	0.335	0.340	0.340	22,000
2022-07-15	0.340	0.340	0.340	0.340	0.340	0
2022-07-14	0.320	0.340	0.300	0.340	0.340	332,000
2022-07-13	0.325	0.325	0.325	0.325	0.325	0
2022-07-12	0.325	0.325	0.325	0.325	0.325	0
2022-07-11	0.325	0.325	0.325	0.325	0.325	38,000
2022-07-08	0.330	0.330	0.330	0.330	0.330	0
2022-07-07	0.330	0.330	0.330	0.330	0.330	42,000
2022-07-06	0.350	0.350	0.350	0.350	0.350	0
2022-07-05	0.350	0.350	0.350	0.350	0.350	0
2022-07-04	0.350	0.350	0.350	0.350	0.350	0
2022-06-30	0.350	0.350	0.350	0.350	0.350	32,000
2022-06-29	0.340	0.350	0.335	0.350	0.350	210,000
2022-06-28	0.340	0.340	0.340	0.340	0.340	0
2022-06-27	0.320	0.340	0.320	0.340	0.340	182,000
2022-06-24	0.325	0.325	0.325	0.325	0.325	500,000
2022-06-23	0.330	0.330	0.325	0.325	0.325	4,000
2022-06-22	0.330	0.330	0.330	0.330	0.330	0
2022-06-21	0.330	0.330	0.330	0.330	0.330	0
2022-06-20	0.330	0.330	0.330	0.330	0.330	4,000
2022-06-17	0.330	0.330	0.330	0.330	0.330	8,000
2022-06-16	0.330	0.330	0.330	0.330	0.330	0
2022-06-15	0.330	0.330	0.330	0.330	0.330	10,000
2022-06-14	0.330	0.330	0.330	0.330	0.330	4,000
2022-06-13	0.350	0.350	0.340	0.340	0.340	8,000
2022-06-10	0.375	0.375	0.375	0.375	0.375	0
2022-06-09	0.400	0.400	0.345	0.375	0.375	114,000
2022-06-08	0.355	0.360	0.355	0.360	0.360	4,000
2022-06-07	0.355	0.355	0.355	0.355	0.355	8,000
2022-06-06	0.320	0.355	0.320	0.355	0.355	24,000
2022-06-02	0.345	0.345	0.345	0.345	0.345	2,000

← NewerPage 18 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.