Futong Technology Development Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.610	0.610	0.570	0.570	0.570	90,000
2021-12-01	0.560	0.560	0.540	0.550	0.550	36,000
2021-11-30	0.580	0.650	0.550	0.580	0.580	356,000
2021-11-29	0.560	0.590	0.560	0.590	0.590	6,000
2021-11-26	0.540	0.600	0.540	0.570	0.570	50,000
2021-11-25	0.540	0.540	0.540	0.540	0.540	0
2021-11-24	0.540	0.540	0.540	0.540	0.540	0
2021-11-23	0.570	0.570	0.550	0.550	0.550	20,000
2021-11-22	0.570	0.570	0.570	0.570	0.570	22,000
2021-11-19	0.550	0.600	0.540	0.570	0.570	88,000
2021-11-18	0.610	0.610	0.610	0.610	0.610	0
2021-11-17	0.610	0.610	0.610	0.610	0.610	0
2021-11-16	0.610	0.610	0.610	0.610	0.610	0
2021-11-15	0.610	0.610	0.610	0.610	0.610	0
2021-11-12	0.610	0.610	0.610	0.610	0.610	0
2021-11-11	0.610	0.610	0.610	0.610	0.610	0
2021-11-10	0.580	0.620	0.580	0.610	0.610	12,000
2021-11-09	0.630	0.630	0.630	0.630	0.630	0
2021-11-08	0.640	0.640	0.630	0.630	0.630	2,000
2021-11-05	0.650	0.650	0.600	0.630	0.630	108,000
2021-11-04	0.610	0.660	0.600	0.660	0.660	40,000
2021-11-03	0.600	0.700	0.580	0.700	0.700	52,000
2021-11-02	0.660	0.660	0.660	0.660	0.660	0
2021-11-01	0.660	0.660	0.660	0.660	0.660	6,000
2021-10-29	0.660	0.660	0.660	0.660	0.660	0
2021-10-28	0.660	0.660	0.660	0.660	0.660	0
2021-10-27	0.660	0.660	0.660	0.660	0.660	0
2021-10-26	0.660	0.660	0.660	0.660	0.660	0
2021-10-25	0.650	0.700	0.650	0.660	0.660	114,000
2021-10-22	0.650	0.650	0.650	0.650	0.650	0
2021-10-21	0.660	0.660	0.660	0.660	0.660	0
2021-10-20	0.760	0.780	0.600	0.660	0.660	162,000
2021-10-19	0.660	0.660	0.660	0.660	0.660	4,000
2021-10-18	0.600	0.650	0.600	0.650	0.650	124,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.