Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.270	0.270	0.270	0.270	0.270	98,000
2024-11-06	0.290	0.290	0.290	0.290	0.290	0
2024-11-05	0.290	0.290	0.290	0.290	0.290	38,000
2024-11-04	0.280	0.285	0.280	0.285	0.285	12,000
2024-11-01	0.280	0.280	0.280	0.280	0.280	0
2024-10-31	0.280	0.280	0.280	0.280	0.280	0
2024-10-30	0.280	0.280	0.280	0.280	0.280	0
2024-10-29	0.280	0.280	0.280	0.280	0.280	0
2024-10-28	0.280	0.280	0.275	0.280	0.280	30,000
2024-10-25	0.280	0.280	0.280	0.280	0.280	0
2024-10-24	0.280	0.280	0.280	0.280	0.280	2,000
2024-10-23	0.285	0.285	0.275	0.275	0.275	12,000
2024-10-22	0.270	0.285	0.260	0.285	0.285	48,000
2024-10-21	0.290	0.290	0.290	0.290	0.290	0
2024-10-18	0.270	0.290	0.270	0.290	0.290	68,000
2024-10-17	0.280	0.280	0.265	0.265	0.265	230,000
2024-10-16	0.285	0.285	0.285	0.285	0.285	6,000
2024-10-15	0.310	0.310	0.280	0.285	0.285	138,000
2024-10-14	0.300	0.310	0.300	0.310	0.310	166,000
2024-10-10	0.350	0.350	0.350	0.350	0.350	0
2024-10-09	0.350	0.350	0.350	0.350	0.350	0
2024-10-08	0.410	0.410	0.350	0.350	0.350	76,000
2024-10-07	0.375	0.375	0.260	0.370	0.370	220,000
2024-10-04	0.360	0.360	0.360	0.360	0.360	0
2024-10-03	0.360	0.360	0.360	0.360	0.360	0
2024-10-02	0.360	0.370	0.355	0.370	0.370	214,000
2024-09-30	0.345	0.350	0.345	0.350	0.350	254,000
2024-09-27	0.280	0.280	0.280	0.280	0.280	0
2024-09-26	0.280	0.280	0.280	0.280	0.280	0
2024-09-25	0.280	0.280	0.280	0.280	0.280	0
2024-09-24	0.280	0.280	0.255	0.280	0.280	64,000
2024-09-23	0.310	0.310	0.310	0.310	0.310	0
2024-09-20	0.310	0.310	0.310	0.310	0.310	0
2024-09-19	0.355	0.355	0.310	0.310	0.310	36,000
2024-09-17	0.355	0.355	0.355	0.355	0.355	0
2024-09-16	0.355	0.355	0.355	0.355	0.355	0
2024-09-13	0.355	0.355	0.355	0.355	0.355	0
2024-09-12	0.355	0.355	0.355	0.355	0.355	0
2024-09-11	0.355	0.355	0.355	0.355	0.355	0
2024-09-10	0.355	0.355	0.355	0.355	0.355	0
2024-09-09	0.420	0.420	0.410	0.410	0.410	102,000
2024-09-05	0.365	0.365	0.365	0.365	0.365	0
2024-09-04	0.365	0.365	0.365	0.365	0.365	0
2024-09-03	0.365	0.365	0.365	0.365	0.365	0
2024-09-02	0.390	0.395	0.365	0.365	0.365	28,000
2024-08-30	0.335	0.335	0.335	0.335	0.335	0
2024-08-29	0.335	0.335	0.335	0.335	0.335	0
2024-08-28	0.335	0.335	0.335	0.335	0.335	2,000
2024-08-27	0.350	0.350	0.305	0.305	0.305	12,000
2024-08-26	0.390	0.425	0.350	0.350	0.350	32,000
2024-08-23	0.360	0.360	0.360	0.360	0.360	0
2024-08-22	0.370	0.405	0.350	0.360	0.360	284,000
2024-08-21	0.435	0.435	0.435	0.435	0.435	0
2024-08-20	0.450	0.450	0.435	0.435	0.435	66,000
2024-08-19	0.405	0.405	0.405	0.405	0.405	34,000
2024-08-16	0.405	0.405	0.405	0.405	0.405	0
2024-08-15	0.405	0.405	0.405	0.405	0.405	0
2024-08-14	0.405	0.405	0.405	0.405	0.405	0
2024-08-13	0.405	0.405	0.405	0.405	0.405	0
2024-08-12	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 9 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.