Futong Technology Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.195 | 3.195 | 3.190 | 3.190 | 3.190 | 8,000 |
| 2026-10-20 | 3.230 | 3.230 | 3.195 | 3.195 | 3.195 | 22,000 |
| 2026-10-16 | 3.240 | 3.260 | 3.235 | 3.235 | 3.235 | 4,000 |
| 2026-10-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2026-10-14 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 15,000 |
| 2026-10-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 12,000 |
| 2026-10-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-10-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 62,000 |
| 2026-10-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2,000 |
| 2026-10-07 | 3.275 | 3.275 | 3.275 | 3.275 | 3.275 | 4,000 |
| 2026-10-06 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 26,000 |
| 2026-10-05 | 3.170 | 3.300 | 3.170 | 3.170 | 3.170 | 88,000 |
| 2026-10-02 | 3.215 | 3.215 | 2.995 | 3.170 | 3.170 | 88,000 |
| 2026-09-30 | 3.300 | 3.300 | 3.200 | 3.205 | 3.205 | 265,000 |
| 2026-09-29 | 3.265 | 3.265 | 3.100 | 3.200 | 3.200 | 116,000 |
| 2026-09-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-09-25 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 0 |
| 2026-09-24 | 3.760 | 3.760 | 3.755 | 3.755 | 3.755 | 30,000 |
| 2026-09-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 30,000 |
| 2026-09-22 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 20,000 |
| 2026-09-21 | 3.760 | 3.805 | 3.740 | 3.760 | 3.760 | 162,000 |
| 2026-09-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,000 |
| 2026-09-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 6,000 |
| 2026-09-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,000 |
| 2026-09-15 | 3.730 | 3.750 | 3.730 | 3.740 | 3.740 | 118,000 |
| 2026-09-14 | 3.755 | 3.760 | 3.750 | 3.750 | 3.750 | 62,000 |
| 2026-09-11 | 4.010 | 4.010 | 3.945 | 3.945 | 3.945 | 2,000 |
| 2026-09-10 | 3.900 | 3.900 | 3.850 | 3.895 | 3.895 | 58,000 |
| 2026-09-09 | 3.905 | 4.000 | 3.850 | 3.850 | 3.850 | 152,000 |
| 2026-09-08 | 3.890 | 4.050 | 3.880 | 3.900 | 3.900 | 562,000 |
| 2026-09-07 | 3.700 | 4.000 | 3.700 | 3.880 | 3.880 | 82,000 |
| 2026-09-04 | 4.000 | 4.005 | 3.810 | 3.815 | 3.815 | 62,000 |
| 2026-09-03 | 3.825 | 3.830 | 3.820 | 3.830 | 3.830 | 18,000 |
| 2026-09-02 | 3.800 | 3.850 | 3.750 | 3.805 | 3.805 | 58,000 |
| 2026-09-01 | 3.770 | 3.850 | 3.725 | 3.770 | 3.770 | 26,000 |
| 2026-08-31 | 3.800 | 3.870 | 3.650 | 3.775 | 3.775 | 180,000 |
| 2026-08-28 | 3.775 | 3.860 | 3.765 | 3.800 | 3.800 | 276,000 |
| 2026-08-27 | 3.870 | 3.870 | 3.775 | 3.775 | 3.775 | 18,000 |
| 2026-08-26 | 3.730 | 4.020 | 3.730 | 3.870 | 3.870 | 156,000 |
| 2026-08-25 | 3.770 | 4.195 | 3.765 | 4.075 | 4.075 | 332,000 |
| 2026-08-24 | 3.770 | 3.775 | 3.760 | 3.770 | 3.770 | 50,000 |
| 2026-08-21 | 3.750 | 3.905 | 3.750 | 3.905 | 3.905 | 136,000 |
| 2026-08-20 | 3.790 | 3.945 | 3.580 | 3.750 | 3.750 | 158,000 |
| 2026-08-19 | 3.980 | 4.100 | 3.750 | 3.750 | 3.750 | 210,000 |
| 2026-08-18 | 3.750 | 4.180 | 3.700 | 3.940 | 3.940 | 242,000 |
| 2026-08-17 | 3.290 | 4.030 | 3.290 | 4.000 | 4.000 | 354,000 |
| 2026-08-14 | 3.300 | 3.320 | 3.300 | 3.305 | 3.305 | 34,000 |
| 2026-08-13 | 3.380 | 3.400 | 3.295 | 3.300 | 3.300 | 152,000 |
| 2026-08-12 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 26,000 |
| 2026-08-11 | 3.180 | 3.235 | 3.110 | 3.210 | 3.210 | 42,000 |
| 2026-08-10 | 3.530 | 3.530 | 3.200 | 3.270 | 3.270 | 356,000 |
| 2026-08-07 | 2.590 | 4.200 | 2.590 | 3.530 | 3.530 | 1,973,167 |
| 2026-08-06 | 2.545 | 2.600 | 2.475 | 2.590 | 2.590 | 348,000 |
| 2026-08-05 | 2.800 | 2.800 | 2.460 | 2.545 | 2.545 | 460,000 |
| 2026-08-04 | 2.900 | 3.120 | 2.800 | 2.800 | 2.800 | 110,000 |
| 2026-08-03 | 2.690 | 2.905 | 2.650 | 2.830 | 2.830 | 364,000 |
| 2026-07-31 | 2.460 | 2.800 | 2.460 | 2.800 | 2.800 | 100,000 |
| 2026-07-30 | 2.450 | 2.480 | 1.800 | 2.440 | 2.440 | 294,000 |
| 2026-07-29 | 2.650 | 2.900 | 2.500 | 2.510 | 2.510 | 489,666 |
| 2026-07-28 | 3.250 | 3.260 | 2.860 | 3.090 | 3.090 | 144,000 |
Page 1 of 21 · 1,229 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.