Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.370	0.435	0.370	0.435	0.435	18,000
2022-03-01	0.395	0.395	0.395	0.395	0.395	0
2022-02-28	0.420	0.420	0.400	0.400	0.400	2,000
2022-02-25	0.400	0.400	0.395	0.400	0.400	54,000
2022-02-24	0.425	0.425	0.380	0.415	0.415	26,000
2022-02-23	0.420	0.420	0.410	0.410	0.410	4,000
2022-02-22	0.400	0.400	0.400	0.400	0.400	0
2022-02-21	0.410	0.410	0.380	0.400	0.400	122,000
2022-02-18	0.430	0.430	0.430	0.430	0.430	50,000
2022-02-17	0.440	0.440	0.440	0.440	0.440	2,000
2022-02-16	0.440	0.440	0.440	0.440	0.440	42,000
2022-02-15	0.430	0.430	0.430	0.430	0.430	6,000
2022-02-14	0.440	0.440	0.440	0.440	0.440	4,000
2022-02-11	0.430	0.430	0.430	0.430	0.430	90,000
2022-02-10	0.410	0.445	0.410	0.445	0.445	24,000
2022-02-09	0.410	0.420	0.390	0.410	0.410	212,000
2022-02-08	0.430	0.430	0.420	0.420	0.420	16,000
2022-02-07	0.450	0.450	0.450	0.450	0.450	0
2022-02-04	0.450	0.450	0.450	0.450	0.450	0
2022-01-31	0.450	0.450	0.450	0.450	0.450	10,000
2022-01-28	0.445	0.450	0.445	0.450	0.450	46,000
2022-01-27	0.450	0.495	0.445	0.445	0.445	82,000
2022-01-26	0.500	0.500	0.475	0.475	0.475	44,000
2022-01-25	0.495	0.495	0.465	0.470	0.470	124,000
2022-01-24	0.560	0.680	0.470	0.470	0.470	1,058,000
2022-01-21	0.750	0.750	0.690	0.690	0.690	38,000
2022-01-20	0.740	0.770	0.600	0.700	0.700	172,000
2022-01-19	0.710	0.710	0.710	0.710	0.710	0
2022-01-18	0.740	0.740	0.710	0.710	0.710	42,000
2022-01-17	0.650	0.750	0.650	0.720	0.720	28,000
2022-01-14	0.680	0.700	0.680	0.700	0.700	8,000
2022-01-13	0.660	0.700	0.610	0.690	0.690	88,000
2022-01-12	0.660	0.680	0.640	0.670	0.670	34,000
2022-01-11	0.680	0.680	0.670	0.670	0.670	224,000
2022-01-10	0.620	0.680	0.620	0.670	0.670	14,000
2022-01-07	0.520	0.630	0.500	0.630	0.630	24,000
2022-01-06	0.640	0.640	0.640	0.640	0.640	0
2022-01-05	0.640	0.660	0.620	0.650	0.650	40,000
2022-01-04	0.510	0.580	0.500	0.580	0.580	320,000
2022-01-03	0.550	0.550	0.550	0.550	0.550	0
2021-12-31	0.560	0.560	0.560	0.560	0.560	0
2021-12-30	0.570	0.570	0.570	0.570	0.570	0
2021-12-29	0.570	0.570	0.570	0.570	0.570	0
2021-12-28	0.560	0.620	0.560	0.580	0.580	6,000
2021-12-24	0.520	0.520	0.520	0.520	0.520	8,000
2021-12-23	0.530	0.530	0.530	0.530	0.530	0
2021-12-22	0.530	0.530	0.530	0.530	0.530	0
2021-12-21	0.520	0.530	0.500	0.530	0.530	288,000
2021-12-20	0.550	0.590	0.530	0.550	0.550	208,000
2021-12-17	0.560	0.600	0.540	0.590	0.590	32,000
2021-12-16	0.550	0.620	0.550	0.610	0.610	38,000
2021-12-15	0.550	0.550	0.550	0.550	0.550	0
2021-12-14	0.550	0.550	0.550	0.550	0.550	8,000
2021-12-13	0.550	0.550	0.500	0.550	0.550	202,000
2021-12-10	0.550	0.550	0.550	0.550	0.550	82,000
2021-12-09	0.550	0.550	0.550	0.550	0.550	0
2021-12-08	0.550	0.580	0.530	0.560	0.560	100,000
2021-12-07	0.550	0.570	0.520	0.520	0.520	124,000
2021-12-06	0.540	0.540	0.540	0.540	0.540	0
2021-12-03	0.570	0.570	0.570	0.570	0.570	14,000

← NewerPage 20 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.