Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.345	0.345	0.345	0.345	0.345	0
2022-05-31	0.320	0.360	0.320	0.360	0.360	66,000
2022-05-30	0.350	0.350	0.350	0.350	0.350	0
2022-05-27	0.350	0.350	0.350	0.350	0.350	0
2022-05-26	0.350	0.350	0.350	0.350	0.350	50,000
2022-05-25	0.340	0.340	0.340	0.340	0.340	0
2022-05-24	0.340	0.340	0.340	0.340	0.340	0
2022-05-23	0.335	0.340	0.335	0.340	0.340	88,000
2022-05-20	0.360	0.360	0.330	0.340	0.340	24,000
2022-05-19	0.360	0.360	0.360	0.360	0.360	0
2022-05-18	0.360	0.360	0.360	0.360	0.360	10,000
2022-05-17	0.340	0.340	0.340	0.340	0.340	0
2022-05-16	0.340	0.350	0.320	0.350	0.350	206,000
2022-05-13	0.350	0.350	0.350	0.350	0.350	0
2022-05-12	0.360	0.360	0.360	0.360	0.360	16,000
2022-05-11	0.360	0.360	0.360	0.360	0.360	0
2022-05-10	0.360	0.360	0.360	0.360	0.360	14,000
2022-05-06	0.375	0.375	0.375	0.375	0.375	0
2022-05-05	0.385	0.385	0.375	0.375	0.375	2,000
2022-05-04	0.370	0.370	0.370	0.370	0.370	0
2022-05-03	0.370	0.370	0.370	0.370	0.370	0
2022-04-29	0.380	0.380	0.380	0.380	0.380	0
2022-04-28	0.385	0.385	0.385	0.385	0.385	0
2022-04-27	0.385	0.385	0.385	0.385	0.385	0
2022-04-26	0.385	0.385	0.385	0.385	0.385	0
2022-04-25	0.385	0.385	0.385	0.385	0.385	0
2022-04-22	0.385	0.385	0.385	0.385	0.385	0
2022-04-21	0.385	0.385	0.385	0.385	0.385	0
2022-04-20	0.385	0.385	0.385	0.385	0.385	0
2022-04-19	0.385	0.385	0.385	0.385	0.385	0
2022-04-14	0.385	0.385	0.385	0.385	0.385	0
2022-04-13	0.385	0.385	0.385	0.385	0.385	0
2022-04-12	0.385	0.385	0.385	0.385	0.385	0
2022-04-11	0.385	0.385	0.385	0.385	0.385	2,000
2022-04-08	0.365	0.365	0.365	0.365	0.365	0
2022-04-07	0.365	0.365	0.365	0.365	0.365	0
2022-04-06	0.375	0.375	0.365	0.365	0.365	2,000
2022-04-04	0.375	0.375	0.375	0.375	0.375	130,000
2022-04-01	0.390	0.390	0.370	0.375	0.375	50,000
2022-03-31	0.390	0.400	0.390	0.400	0.400	26,000
2022-03-30	0.480	0.480	0.395	0.420	0.420	56,000
2022-03-29	0.440	0.440	0.430	0.430	0.430	2,000
2022-03-28	0.380	0.435	0.380	0.415	0.415	16,000
2022-03-25	0.400	0.420	0.400	0.400	0.400	346,000
2022-03-24	0.420	0.420	0.420	0.420	0.420	6,000
2022-03-23	0.390	0.420	0.390	0.420	0.420	10,000
2022-03-22	0.370	0.390	0.370	0.370	0.370	6,000
2022-03-21	0.375	0.380	0.370	0.370	0.370	118,000
2022-03-18	0.390	0.400	0.380	0.395	0.395	104,000
2022-03-17	0.440	0.440	0.410	0.430	0.430	30,000
2022-03-16	0.410	0.430	0.405	0.405	0.405	8,000
2022-03-15	0.360	0.360	0.360	0.360	0.360	46,000
2022-03-14	0.360	0.360	0.360	0.360	0.360	24,000
2022-03-11	0.380	0.380	0.380	0.380	0.380	40,000
2022-03-10	0.410	0.410	0.390	0.410	0.410	24,000
2022-03-09	0.450	0.450	0.375	0.375	0.375	16,000
2022-03-08	0.400	0.420	0.400	0.400	0.400	16,000
2022-03-07	0.390	0.450	0.390	0.425	0.425	10,000
2022-03-04	0.415	0.415	0.415	0.415	0.415	0
2022-03-03	0.435	0.435	0.435	0.435	0.435	4,000

← NewerPage 19 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.