Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.250	3.260	2.860	3.090	3.090	144,000
2026-07-27	3.370	3.440	3.070	3.250	3.250	356,000
2026-07-24	3.560	3.560	3.310	3.380	3.380	190,000
2026-07-23	3.330	3.690	3.330	3.610	3.610	454,000
2026-07-22	3.200	3.470	2.840	3.330	3.330	740,000
2026-07-21	3.350	3.900	2.350	3.370	3.370	3,007,833
2026-07-20	2.290	4.300	2.010	3.140	3.140	2,178,000
2026-07-17	2.410	2.440	1.700	2.130	2.130	748,000
2026-07-16	2.700	2.860	2.700	2.820	2.820	82,000
2026-07-15	2.790	3.300	2.700	2.800	2.800	234,000
2026-07-14	3.050	3.050	2.800	2.800	2.800	602,000
2026-07-13	3.600	3.600	3.020	3.050	3.050	336,450
2026-07-10	3.500	3.620	3.400	3.530	3.530	95,000
2026-07-09	3.710	3.710	3.610	3.610	3.610	34,000
2026-07-08	3.890	4.030	3.700	3.710	3.710	98,000
2026-07-07	3.860	3.860	3.570	3.780	3.780	122,000
2026-07-06	3.830	4.120	3.810	3.850	3.850	190,000
2026-07-03	3.980	4.150	3.720	3.720	3.720	188,000
2026-07-02	3.600	4.290	3.520	3.850	3.850	536,000
2026-06-30	3.530	3.600	3.530	3.600	3.600	102,000
2026-06-29	3.550	3.700	3.530	3.530	3.530	76,000
2026-06-26	3.800	3.800	3.520	3.550	3.550	216,000
2026-06-25	3.980	4.560	3.750	3.850	3.850	306,000
2026-06-24	4.170	4.170	3.860	3.910	3.910	266,000
2026-06-23	4.290	4.350	3.980	4.170	4.170	256,000
2026-06-22	4.290	4.500	4.050	4.250	4.250	768,000
2026-06-18	4.240	4.550	3.960	3.960	3.960	740,000
2026-06-17	4.340	4.690	3.910	4.230	4.230	901,000
2026-06-16	4.260	4.880	4.100	4.340	4.340	2,342,000
2026-06-15	3.090	4.440	3.090	4.260	4.260	2,568,000
2026-06-12	3.200	3.980	3.010	3.090	3.090	806,500
2026-06-11	3.790	3.790	3.090	3.170	3.170	1,246,000
2026-06-10	3.840	3.950	3.690	3.740	3.740	562,000
2026-06-09	4.090	4.170	3.680	3.840	3.840	706,000
2026-06-08	4.120	4.400	4.000	4.090	4.090	236,000
2026-06-05	4.850	4.990	4.090	4.120	4.120	138,000
2026-06-04	4.970	4.970	4.850	4.850	4.850	236,000
2026-06-03	5.240	5.240	4.700	4.910	4.910	294,000
2026-06-02	5.290	5.370	4.920	5.120	5.120	476,000
2026-06-01	4.880	5.180	4.640	5.180	5.180	476,000
2026-05-29	4.940	5.190	4.720	4.750	4.750	564,000
2026-05-28	4.890	5.080	4.780	4.940	4.940	500,000
2026-05-27	5.110	5.200	4.800	4.890	4.890	670,000
2026-05-26	5.440	5.750	4.880	5.110	5.110	1,752,000
2026-05-22	4.550	5.560	4.550	5.470	5.470	2,613,700
2026-05-21	4.300	4.710	3.730	4.540	4.540	466,000
2026-05-20	4.550	4.630	3.520	4.300	4.300	2,130,000
2026-05-19	4.890	5.500	4.570	4.950	4.950	428,200
2026-05-18	4.990	5.690	4.890	4.890	4.890	1,152,000
2026-05-15	5.900	5.900	4.860	4.990	4.990	1,552,000
2026-05-14	6.120	6.770	5.600	5.810	5.810	3,332,000
2026-05-13	4.980	6.490	4.840	6.120	6.120	10,152,800
2026-05-12	4.850	5.290	4.000	4.910	4.910	3,692,000
2026-05-11	3.490	5.000	3.290	4.850	4.850	8,948,000
2026-05-08	3.150	3.380	2.500	3.070	3.070	3,214,000
2026-05-07	2.640	3.410	2.600	3.150	3.150	6,506,000
2026-05-06	2.280	3.900	2.240	2.630	2.630	10,336,000
2026-05-05	1.240	2.400	1.150	2.240	2.240	7,384,000
2026-05-04	0.770	1.260	0.720	1.260	1.260	3,292,000
2026-04-30	0.700	0.790	0.700	0.770	0.770	590,000

← NewerPage 2 of 21 · 1,230 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.