Futong Technology Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.630	0.680	0.620	0.680	0.680	134,000
2026-04-27	0.640	0.640	0.620	0.620	0.620	78,000
2026-04-24	0.650	0.650	0.640	0.640	0.640	10,000
2026-04-23	0.660	0.660	0.660	0.660	0.660	0
2026-04-22	0.570	0.670	0.570	0.660	0.660	78,000
2026-04-21	0.570	0.570	0.570	0.570	0.570	62,000
2026-04-20	0.610	0.610	0.550	0.560	0.560	54,000
2026-04-17	0.650	0.650	0.590	0.610	0.610	26,000
2026-04-16	0.550	0.650	0.550	0.650	0.650	542,000
2026-04-15	0.580	0.600	0.580	0.600	0.600	444,000
2026-04-14	0.640	0.640	0.570	0.600	0.600	78,000
2026-04-13	0.670	0.680	0.640	0.640	0.640	146,000
2026-04-10	0.660	0.660	0.660	0.660	0.660	0
2026-04-09	0.660	0.680	0.620	0.660	0.660	324,000
2026-04-08	0.680	0.680	0.610	0.680	0.680	180,000
2026-04-02	0.690	0.700	0.660	0.670	0.670	82,000
2026-04-01	0.690	0.690	0.690	0.690	0.690	0
2026-03-31	0.670	0.690	0.630	0.690	0.690	186,000
2026-03-30	0.710	0.710	0.710	0.710	0.710	0
2026-03-27	0.710	0.710	0.710	0.710	0.710	0
2026-03-26	0.710	0.710	0.710	0.710	0.710	0
2026-03-25	0.720	0.800	0.660	0.720	0.720	60,000
2026-03-24	0.740	0.740	0.660	0.720	0.720	0
2026-03-23	0.740	0.740	0.660	0.720	0.720	0
2026-03-20	0.720	0.720	0.720	0.720	0.720	0
2026-03-19	0.720	0.720	0.720	0.720	0.720	0
2026-03-18	0.720	0.720	0.720	0.720	0.720	0
2026-03-17	0.720	0.720	0.720	0.720	0.720	0
2026-03-16	0.740	0.740	0.660	0.720	0.720	6,000
2026-03-13	0.720	0.720	0.720	0.720	0.720	0
2026-03-12	0.720	0.750	0.680	0.730	0.730	20,000
2026-03-11	0.690	0.720	0.650	0.710	0.710	220,000
2026-03-10	0.690	0.690	0.610	0.680	0.680	64,000
2026-03-09	0.690	0.690	0.690	0.690	0.690	0
2026-03-06	0.680	0.690	0.610	0.690	0.690	74,000
2026-03-05	0.690	0.700	0.550	0.680	0.680	238,000
2026-03-04	0.650	0.690	0.540	0.690	0.690	86,000
2026-03-03	0.690	0.690	0.630	0.660	0.660	140,000
2026-03-02	0.730	0.730	0.660	0.680	0.680	82,000
2026-02-27	0.730	0.730	0.660	0.700	0.700	20,000
2026-02-26	0.670	0.720	0.670	0.710	0.710	44,000
2026-02-25	0.780	0.780	0.720	0.720	0.720	4,000
2026-02-24	0.700	0.700	0.700	0.700	0.700	10,000
2026-02-23	0.740	0.790	0.700	0.700	0.700	78,000
2026-02-20	0.760	0.760	0.740	0.740	0.740	4,000
2026-02-16	0.740	0.740	0.740	0.740	0.740	0
2026-02-13	0.760	0.760	0.760	0.760	0.760	4,000
2026-02-12	0.710	0.770	0.680	0.730	0.730	164,000
2026-02-11	0.700	0.700	0.700	0.700	0.700	2,000
2026-02-10	0.800	0.800	0.620	0.700	0.700	162,000
2026-02-09	0.720	0.820	0.700	0.700	0.700	214,000
2026-02-06	0.680	0.720	0.680	0.680	0.680	30,000
2026-02-05	0.680	0.720	0.680	0.680	0.680	30,000
2026-02-04	0.680	0.720	0.680	0.680	0.680	30,000
2026-02-03	0.680	0.720	0.680	0.700	0.700	30,000
2026-02-02	0.670	0.690	0.630	0.680	0.680	62,000
2026-01-30	0.670	0.690	0.630	0.690	0.690	62,000
2026-01-29	0.720	0.720	0.710	0.710	0.710	2,000
2026-01-28	0.660	0.720	0.660	0.710	0.710	0
2026-01-27	0.660	0.720	0.660	0.720	0.720	270,000

← NewerPage 3 of 21 · 1,232 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.