Futong Technology Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-29 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 0 |
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.