Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.485	0.520	0.480	0.520	0.520	102,000
2025-10-28	0.485	0.500	0.470	0.470	0.470	60,000
2025-10-27	0.485	0.490	0.465	0.480	0.480	198,000
2025-10-24	0.480	0.540	0.420	0.540	0.540	1,062,000
2025-10-23	0.415	0.440	0.415	0.425	0.425	44,000
2025-10-22	0.450	0.530	0.425	0.460	0.460	1,756,000
2025-10-21	0.400	0.420	0.400	0.420	0.420	168,000
2025-10-20	0.380	0.400	0.365	0.370	0.370	142,000
2025-10-17	0.340	0.340	0.340	0.340	0.340	8,000
2025-10-16	0.340	0.340	0.340	0.340	0.340	8,000
2025-10-15	0.340	0.340	0.340	0.340	0.340	8,000
2025-10-14	0.345	0.350	0.335	0.335	0.335	120,000
2025-10-13	0.350	0.350	0.350	0.350	0.350	88,000
2025-10-10	0.355	0.355	0.350	0.350	0.350	10,000
2025-10-09	0.370	0.370	0.355	0.355	0.355	66,000
2025-10-08	0.350	0.350	0.350	0.350	0.350	0
2025-10-06	0.350	0.350	0.350	0.350	0.350	4,000
2025-10-03	0.370	0.370	0.370	0.370	0.370	0
2025-10-02	0.370	0.370	0.370	0.370	0.370	52,000
2025-09-30	0.370	0.370	0.370	0.370	0.370	0
2025-09-29	0.370	0.370	0.370	0.370	0.370	0
2025-09-26	0.370	0.370	0.370	0.370	0.370	0
2025-09-25	0.370	0.370	0.370	0.370	0.370	42,000
2025-09-24	0.370	0.375	0.370	0.375	0.375	40,000
2025-09-23	0.335	0.375	0.335	0.375	0.375	180,000
2025-09-22	0.330	0.340	0.330	0.340	0.340	98,000
2025-09-19	0.345	0.345	0.345	0.345	0.345	42,000
2025-09-18	0.345	0.345	0.345	0.345	0.345	50,000
2025-09-17	0.345	0.345	0.345	0.345	0.345	0
2025-09-16	0.345	0.345	0.345	0.345	0.345	0
2025-09-15	0.345	0.345	0.345	0.345	0.345	0
2025-09-12	0.345	0.345	0.345	0.345	0.345	0
2025-09-11	0.345	0.345	0.345	0.345	0.345	110,000
2025-09-10	0.345	0.345	0.345	0.345	0.345	56,000
2025-09-09	0.345	0.345	0.345	0.345	0.345	10,000
2025-09-08	0.345	0.345	0.330	0.345	0.345	104,000
2025-09-05	0.355	0.355	0.355	0.355	0.355	196,000
2025-09-04	0.355	0.355	0.355	0.355	0.355	0
2025-09-03	0.355	0.355	0.355	0.355	0.355	2,000
2025-09-02	0.355	0.355	0.355	0.355	0.355	6,000
2025-09-01	0.355	0.355	0.355	0.355	0.355	194,000
2025-08-29	0.355	0.355	0.355	0.355	0.355	6,000
2025-08-28	0.355	0.355	0.355	0.355	0.355	98,000
2025-08-27	0.355	0.355	0.355	0.355	0.355	98,000
2025-08-26	0.345	0.345	0.345	0.345	0.345	98,000
2025-08-25	0.340	0.340	0.340	0.340	0.340	0
2025-08-22	0.360	0.390	0.340	0.340	0.340	98,000
2025-08-21	0.360	0.360	0.360	0.360	0.360	14,000
2025-08-20	0.360	0.360	0.360	0.360	0.360	60,000
2025-08-19	0.360	0.360	0.360	0.360	0.360	20,000
2025-08-18	0.350	0.370	0.350	0.370	0.370	10,000
2025-08-15	0.370	0.370	0.335	0.360	0.360	20,000
2025-08-14	0.380	0.400	0.360	0.360	0.360	68,000
2025-08-13	0.380	0.380	0.380	0.380	0.380	128,000
2025-08-12	0.330	0.340	0.330	0.340	0.340	14,000
2025-08-11	0.340	0.340	0.340	0.340	0.340	0
2025-08-08	0.330	0.340	0.330	0.340	0.340	78,000
2025-08-07	0.340	0.340	0.340	0.340	0.340	0
2025-08-06	0.335	0.340	0.335	0.340	0.340	1,126,000
2025-08-05	0.345	0.345	0.340	0.340	0.340	110,000

← NewerPage 5 of 21 · 1,233 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.