Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong · Delayed Price · Currency is HKD 3.235
-0.005 (-0.15%)
Oct 16, 2026, 10:03 AM HKT
HKG:0465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.15% | 4,000 |
| Oct 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | 4,000 |
| Oct 14, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.66% | 15,000 |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | 12,000 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | 62,000 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | 2,000 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.34% | 4,000 |
| Oct 6, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.95% | 26,000 |
| Oct 5, 2026 | 3.17 | 3.30 | 3.17 | 3.17 | 3.17 | - | 88,000 |
| Oct 2, 2026 | 3.22 | 3.22 | 3.00 | 3.17 | 3.17 | -1.09% | 88,000 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | 0.16% | 265,000 |
| Sep 29, 2026 | 3.27 | 3.27 | 3.10 | 3.20 | 3.20 | -14.67% | 116,000 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Sep 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | - |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | 30,000 |
| Sep 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | 20,000 |
| Sep 21, 2026 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | - | 162,000 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2,000 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 2,000 |
| Sep 15, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | -0.27% | 118,000 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -4.94% | 62,000 |
| Sep 11, 2026 | 4.01 | 4.01 | 4.01 | 3.95 | 3.95 | 1.28% | 2,000 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 1.17% | 58,000 |
| Sep 9, 2026 | 3.91 | 4.00 | 3.85 | 3.85 | 3.85 | -1.28% | 152,000 |
| Sep 8, 2026 | 3.89 | 4.05 | 3.88 | 3.90 | 3.90 | 0.52% | 562,000 |
| Sep 7, 2026 | 3.70 | 4.00 | 3.70 | 3.88 | 3.88 | 1.70% | 82,000 |
| Sep 4, 2026 | 4.00 | 4.01 | 3.81 | 3.82 | 3.82 | -0.39% | 62,000 |
| Sep 3, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.66% | 18,000 |
| Sep 2, 2026 | 3.80 | 3.85 | 3.75 | 3.81 | 3.81 | 0.93% | 58,000 |
| Sep 1, 2026 | 3.77 | 3.85 | 3.73 | 3.77 | 3.77 | -0.13% | 26,000 |
| Aug 31, 2026 | 3.80 | 3.87 | 3.65 | 3.78 | 3.78 | -0.66% | 180,000 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.77 | 3.80 | 3.80 | 0.66% | 276,000 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -2.45% | 18,000 |
| Aug 26, 2026 | 3.73 | 4.02 | 3.73 | 3.87 | 3.87 | -5.03% | 156,000 |
| Aug 25, 2026 | 3.77 | 4.20 | 3.77 | 4.08 | 4.08 | 8.09% | 332,000 |
| Aug 24, 2026 | 3.77 | 3.78 | 3.76 | 3.77 | 3.77 | -3.46% | 50,000 |
| Aug 21, 2026 | 3.75 | 3.91 | 3.75 | 3.91 | 3.91 | 4.13% | 136,000 |
| Aug 20, 2026 | 3.79 | 3.95 | 3.58 | 3.75 | 3.75 | - | 158,000 |
| Aug 19, 2026 | 3.98 | 4.10 | 3.75 | 3.75 | 3.75 | -4.82% | 210,000 |
| Aug 18, 2026 | 3.75 | 4.18 | 3.70 | 3.94 | 3.94 | -1.50% | 242,000 |
| Aug 17, 2026 | 3.29 | 4.03 | 3.29 | 4.00 | 4.00 | 21.03% | 354,000 |
| Aug 14, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.15% | 34,000 |
| Aug 13, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | - | 152,000 |
| Aug 12, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 2.80% | 26,000 |
| Aug 11, 2026 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | -1.83% | 42,000 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.20 | 3.27 | 3.27 | -7.37% | 356,000 |
| Aug 7, 2026 | 2.59 | 4.20 | 2.59 | 3.53 | 3.53 | 36.29% | 1,973,167 |